LSE - Delayed Quote GBP
Xtrackers S&P 500 Equal Weight UCITS ETF 1D GBP Hedged (XEWG.L)
7.90
+0.00
+(0.01%)
At close: 4:29:01 PM GMT+1
Currency in GBP 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 22, 2025 | 7.76 | 7.91 | 7.76 | 7.90 | 7.90 | 30,544 |
Apr 17, 2025 | 7.91 | 7.93 | 7.85 | 7.90 | 7.90 | 52,175 |
Apr 16, 2025 | 7.90 | 7.95 | 7.87 | 7.97 | 7.97 | 42,490 |
Apr 15, 2025 | 7.96 | 8.04 | 7.94 | 7.98 | 7.98 | 44,061 |
Apr 14, 2025 | 7.90 | 8.01 | 7.90 | 7.95 | 7.95 | 17,794 |
Apr 11, 2025 | 7.81 | 7.82 | 7.68 | 7.68 | 7.68 | 20,553 |
Apr 10, 2025 | 7.90 | 8.03 | 7.77 | 7.74 | 7.74 | 39,611 |
Apr 9, 2025 | 7.43 | 7.46 | 7.31 | 7.39 | 7.39 | 39,948 |
Apr 8, 2025 | 7.70 | 7.82 | 7.65 | 7.68 | 7.68 | 96,673 |
Apr 7, 2025 | 7.53 | 7.80 | 7.09 | 7.49 | 7.49 | 125,422 |
Apr 4, 2025 | 8.04 | 8.06 | 7.72 | 7.80 | 7.80 | 275,954 |
Apr 3, 2025 | 8.18 | 8.31 | 8.15 | 8.17 | 8.17 | 38,411 |
Apr 2, 2025 | 8.48 | 8.48 | 8.36 | 8.48 | 8.48 | 95,176 |
Apr 1, 2025 | 8.41 | 8.45 | 8.34 | 8.44 | 8.44 | 28,587 |
Mar 31, 2025 | 8.29 | 8.37 | 8.29 | 8.37 | 8.37 | 33,744 |
Mar 28, 2025 | 8.45 | 8.49 | 8.38 | 8.37 | 8.37 | 25,027 |
Mar 27, 2025 | 8.52 | 8.54 | 8.48 | 8.50 | 8.50 | 25,846 |
Mar 26, 2025 | 8.55 | 8.58 | 8.52 | 8.53 | 8.53 | 65,578 |
Mar 25, 2025 | 8.53 | 8.56 | 8.52 | 8.53 | 8.53 | 37,263 |
Mar 24, 2025 | 8.50 | 8.55 | 8.48 | 8.54 | 8.54 | 55,043 |
Mar 21, 2025 | 8.39 | 8.45 | 8.36 | 8.41 | 8.41 | 39,034 |
Mar 20, 2025 | 8.51 | 8.52 | 8.44 | 8.48 | 8.48 | 69,722 |
Mar 19, 2025 | 8.44 | 8.48 | 8.43 | 8.47 | 8.47 | 46,505 |
Mar 18, 2025 | 8.45 | 8.48 | 8.41 | 8.42 | 8.42 | 47,563 |
Mar 17, 2025 | 8.33 | 8.46 | 8.30 | 8.46 | 8.46 | 41,729 |
Mar 14, 2025 | 8.30 | 8.34 | 8.26 | 8.32 | 8.32 | 92,805 |
Mar 13, 2025 | 8.32 | 8.32 | 8.24 | 8.24 | 8.24 | 53,037 |
Mar 12, 2025 | 8.39 | 8.43 | 8.25 | 8.31 | 8.31 | 72,139 |
Mar 11, 2025 | 8.46 | 8.49 | 8.32 | 8.33 | 8.33 | 46,265 |
Mar 10, 2025 | 8.47 | 8.55 | 8.46 | 8.52 | 8.52 | 82,865 |
Mar 7, 2025 | 8.49 | 8.50 | 8.44 | 8.44 | 8.44 | 37,719 |
Mar 6, 2025 | 8.50 | 8.54 | 8.47 | 8.54 | 8.54 | 184,071 |
Mar 5, 2025 | 8.53 | 8.56 | 8.48 | 8.47 | 8.47 | 252,631 |
Mar 4, 2025 | 8.63 | 8.65 | 8.46 | 8.47 | 8.47 | 47,840 |
Mar 3, 2025 | 8.77 | 8.77 | 8.73 | 8.74 | 8.74 | 31,689 |
Feb 28, 2025 | 8.66 | 8.68 | 8.66 | 8.66 | 8.66 | 47,267 |
Feb 27, 2025 | 8.74 | 8.77 | 8.68 | 8.72 | 8.72 | 18,672 |
Feb 26, 2025 | 8.76 | 8.77 | 8.75 | 8.77 | 8.77 | 44,998 |
Feb 25, 2025 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | 43,128 |
Feb 24, 2025 | 8.77 | 8.77 | 8.70 | 8.74 | 8.74 | 118,766 |
Feb 21, 2025 | 8.85 | 8.85 | 8.78 | 8.78 | 8.78 | 166,389 |
Feb 20, 2025 | 8.80 | 8.85 | 8.80 | 8.79 | 8.79 | 68,133 |
Feb 19, 2025 | 0.0343 Dividend | |||||
Feb 19, 2025 | 8.85 | 8.86 | 8.80 | 8.83 | 8.83 | 38,312 |
Feb 18, 2025 | 8.83 | 8.86 | 8.81 | 8.85 | 8.81 | 27,910 |
Feb 17, 2025 | 8.83 | 8.83 | 8.80 | 8.82 | 8.78 | 44,311 |
Feb 14, 2025 | 8.82 | 8.85 | 8.81 | 8.83 | 8.79 | 23,701 |
Feb 13, 2025 | 8.78 | 8.78 | 8.74 | 8.77 | 8.74 | 405,989 |
Feb 12, 2025 | 8.80 | 8.80 | 8.69 | 8.70 | 8.67 | 66,432 |
Feb 11, 2025 | 8.78 | 8.79 | 8.75 | 8.78 | 8.74 | 161,890 |
Feb 10, 2025 | 8.79 | 8.81 | 8.77 | 8.77 | 8.73 | 21,417 |
Feb 7, 2025 | 8.82 | 8.84 | 8.77 | 8.77 | 8.74 | 64,683 |
Feb 6, 2025 | 8.83 | 8.86 | 8.83 | 8.83 | 8.80 | 40,421 |
Feb 5, 2025 | 8.78 | 8.80 | 8.74 | 8.79 | 8.76 | 55,054 |
Feb 4, 2025 | 8.73 | 8.78 | 8.73 | 8.79 | 8.76 | 38,175 |
Feb 3, 2025 | 8.71 | 8.78 | 8.65 | 8.78 | 8.75 | 69,777 |
Jan 31, 2025 | 8.89 | 8.90 | 8.87 | 8.90 | 8.86 | 40,680 |
Jan 30, 2025 | 8.86 | 8.88 | 8.83 | 8.88 | 8.84 | 44,168 |
Jan 29, 2025 | 8.82 | 8.85 | 8.81 | 8.83 | 8.80 | 42,376 |
Jan 28, 2025 | 8.85 | 8.88 | 8.82 | 8.82 | 8.79 | 69,614 |
Jan 27, 2025 | 8.87 | 8.87 | 8.79 | 8.82 | 8.79 | 46,469 |
Jan 24, 2025 | 8.85 | 8.88 | 8.85 | 8.88 | 8.85 | 27,650 |
Jan 23, 2025 | 8.84 | 8.86 | 8.81 | 8.84 | 8.80 | 62,623 |
Jan 22, 2025 | 8.85 | 8.88 | 8.84 | 8.85 | 8.82 | 13,265 |
Jan 21, 2025 | 8.78 | 8.84 | 8.78 | 8.85 | 8.82 | 54,235 |
Jan 20, 2025 | 8.76 | 8.81 | 8.74 | 8.78 | 8.75 | 83,206 |
Jan 17, 2025 | 8.73 | 8.77 | 8.73 | 8.77 | 8.74 | 86,522 |
Jan 16, 2025 | 8.65 | 8.68 | 8.63 | 8.69 | 8.66 | 20,583 |
Jan 15, 2025 | 8.58 | 8.70 | 8.56 | 8.62 | 8.59 | 97,437 |
Jan 14, 2025 | 8.51 | 8.54 | 8.49 | 8.52 | 8.48 | 46,874 |
Jan 13, 2025 | 8.38 | 8.43 | 8.36 | 8.43 | 8.40 | 47,748 |
Jan 10, 2025 | 8.54 | 8.55 | 8.43 | 8.43 | 8.39 | 16,557 |
Jan 9, 2025 | 8.53 | 8.55 | 8.51 | 8.53 | 8.49 | 6,647 |
Jan 8, 2025 | 8.54 | 8.56 | 8.46 | 8.51 | 8.47 | 52,261 |
Jan 7, 2025 | 8.56 | 8.63 | 8.55 | 8.59 | 8.55 | 30,835 |
Jan 6, 2025 | 8.57 | 8.64 | 8.57 | 8.63 | 8.60 | 32,498 |
Jan 3, 2025 | 8.50 | 8.54 | 8.48 | 8.53 | 8.50 | 26,958 |
Jan 2, 2025 | 8.57 | 8.61 | 8.55 | 8.54 | 8.51 | 19,928 |
Dec 31, 2024 | 8.52 | 8.54 | 8.52 | 8.53 | 8.50 | 13,380 |
Dec 30, 2024 | 8.58 | 8.59 | 8.45 | 8.49 | 8.46 | 29,584 |
Dec 27, 2024 | 8.59 | 8.66 | 8.59 | 8.59 | 8.56 | 27,390 |
Dec 24, 2024 | 8.57 | 8.59 | 8.55 | 8.57 | 8.54 | 12,992 |
Dec 23, 2024 | 8.59 | 8.59 | 8.50 | 8.51 | 8.48 | 19,669 |
Dec 20, 2024 | 8.41 | 8.47 | 8.38 | 8.56 | 8.53 | 65,183 |
Dec 19, 2024 | 8.48 | 8.52 | 8.46 | 8.48 | 8.45 | 28,728 |
Dec 18, 2024 | 8.74 | 8.75 | 8.72 | 8.73 | 8.70 | 30,035 |
Dec 17, 2024 | 8.77 | 8.78 | 8.74 | 8.73 | 8.70 | 34,735 |
Dec 16, 2024 | 8.82 | 8.85 | 8.82 | 8.83 | 8.80 | 53,912 |
Dec 13, 2024 | 8.88 | 8.89 | 8.81 | 8.84 | 8.81 | 53,901 |
Dec 12, 2024 | 8.89 | 8.89 | 8.87 | 8.90 | 8.86 | 59,911 |
Dec 11, 2024 | 8.88 | 8.92 | 8.87 | 8.89 | 8.85 | 27,439 |
Dec 10, 2024 | 8.94 | 8.94 | 8.87 | 8.92 | 8.89 | 28,866 |
Dec 9, 2024 | 8.99 | 9.00 | 8.96 | 8.96 | 8.92 | 68,723 |
Dec 6, 2024 | 8.99 | 9.00 | 8.97 | 8.98 | 8.95 | 29,209 |
Dec 5, 2024 | 9.02 | 9.04 | 8.99 | 9.00 | 8.97 | 32,122 |
Dec 4, 2024 | 9.01 | 9.04 | 9.01 | 9.01 | 8.97 | 33,944 |
Dec 3, 2024 | 9.07 | 9.08 | 9.01 | 9.02 | 8.99 | 85,804 |
Dec 2, 2024 | 9.08 | 9.10 | 9.03 | 9.05 | 9.02 | 57,549 |
Nov 29, 2024 | 9.09 | 9.10 | 9.07 | 9.10 | 9.06 | 54,000 |
Nov 28, 2024 | 9.07 | 9.08 | 9.02 | 9.08 | 9.04 | 59,957 |
Nov 27, 2024 | 9.07 | 9.10 | 9.05 | 9.05 | 9.01 | 37,221 |
Nov 26, 2024 | 9.08 | 9.09 | 9.02 | 9.04 | 9.00 | 51,120 |
Nov 25, 2024 | 9.04 | 9.10 | 9.01 | 9.08 | 9.05 | 47,883 |
Nov 22, 2024 | 8.93 | 8.98 | 8.88 | 8.97 | 8.94 | 17,606 |
Nov 21, 2024 | 8.78 | 8.88 | 8.77 | 8.90 | 8.86 | 41,632 |
Nov 20, 2024 | 8.76 | 8.80 | 8.73 | 8.73 | 8.70 | 26,177 |
Nov 19, 2024 | 8.73 | 8.82 | 8.69 | 8.77 | 8.73 | 35,473 |
Nov 18, 2024 | 8.76 | 8.78 | 8.74 | 8.79 | 8.76 | 89,950 |
Nov 15, 2024 | 8.78 | 8.81 | 8.75 | 8.77 | 8.73 | 1,573,667 |
Nov 14, 2024 | 8.91 | 8.93 | 8.87 | 8.88 | 8.84 | 290,843 |
Nov 13, 2024 | 0.022 Dividend | |||||
Nov 13, 2024 | 8.92 | 8.95 | 8.86 | 8.92 | 8.89 | 70,313 |
Nov 12, 2024 | 8.97 | 8.98 | 8.92 | 8.92 | 8.86 | 27,680 |
Nov 11, 2024 | 8.98 | 9.00 | 8.95 | 9.01 | 8.95 | 55,051 |
Nov 8, 2024 | 8.89 | 8.92 | 8.87 | 8.94 | 8.88 | 14,684 |
Nov 7, 2024 | 8.91 | 8.92 | 8.88 | 8.88 | 8.83 | 6,283 |
Nov 6, 2024 | 8.91 | 8.94 | 8.80 | 8.84 | 8.78 | 39,516 |
Nov 5, 2024 | 8.58 | 8.63 | 8.56 | 8.63 | 8.57 | 30,694 |
Nov 4, 2024 | 8.58 | 8.60 | 8.54 | 8.59 | 8.53 | 20,231 |
Nov 1, 2024 | 8.55 | 8.62 | 8.54 | 8.60 | 8.54 | 132,243 |
Oct 31, 2024 | 8.63 | 8.64 | 8.58 | 8.60 | 8.54 | 54,723 |
Oct 30, 2024 | 8.66 | 8.70 | 8.63 | 8.67 | 8.61 | 56,864 |
Oct 29, 2024 | 8.72 | 8.72 | 8.67 | 8.68 | 8.63 | 140,974 |
Oct 28, 2024 | 8.67 | 8.72 | 8.67 | 8.70 | 8.65 | 31,416 |
Oct 25, 2024 | 8.73 | 8.73 | 8.71 | 8.69 | 8.64 | 22,085 |
Oct 24, 2024 | 8.71 | 8.72 | 8.69 | 8.69 | 8.63 | 86,863 |
Oct 23, 2024 | 8.72 | 8.73 | 8.68 | 8.68 | 8.63 | 32,698 |
Oct 22, 2024 | 8.72 | 8.74 | 8.65 | 8.71 | 8.65 | 64,692 |
Oct 21, 2024 | 8.83 | 8.84 | 8.77 | 8.75 | 8.69 | 124,585 |
Oct 18, 2024 | 8.81 | 8.85 | 8.79 | 8.85 | 8.80 | 139,411 |
Oct 17, 2024 | 8.82 | 8.85 | 8.77 | 8.82 | 8.76 | 215,203 |
Oct 16, 2024 | 8.77 | 8.82 | 8.75 | 8.81 | 8.76 | 169,293 |
Oct 15, 2024 | 8.80 | 8.84 | 8.79 | 8.84 | 8.78 | 12,692 |
Oct 14, 2024 | 8.74 | 8.85 | 8.74 | 8.78 | 8.72 | 41,725 |
Oct 11, 2024 | 8.66 | 8.74 | 8.63 | 8.74 | 8.68 | 16,809 |
Oct 10, 2024 | 8.70 | 8.70 | 8.65 | 8.66 | 8.61 | 60,892 |
Oct 9, 2024 | 8.59 | 8.66 | 8.58 | 8.67 | 8.61 | 54,469 |
Oct 8, 2024 | 8.59 | 8.63 | 8.58 | 8.61 | 8.56 | 49,668 |
Oct 7, 2024 | 8.63 | 8.65 | 8.62 | 8.63 | 8.57 | 19,143 |
Oct 4, 2024 | 8.61 | 8.68 | 8.61 | 8.61 | 8.56 | 35,119 |
Oct 3, 2024 | 8.62 | 8.63 | 8.59 | 8.59 | 8.54 | 40,918 |
Oct 2, 2024 | 8.64 | 8.66 | 8.61 | 8.65 | 8.60 | 48,025 |
Oct 1, 2024 | 8.70 | 8.70 | 8.61 | 8.65 | 8.60 | 43,234 |
Sep 30, 2024 | 8.67 | 8.69 | 8.66 | 8.67 | 8.62 | 45,853 |
Sep 27, 2024 | 8.66 | 8.70 | 8.66 | 8.73 | 8.68 | 16,278 |
Sep 26, 2024 | 8.65 | 8.68 | 8.63 | 8.65 | 8.59 | 64,041 |
Sep 25, 2024 | 8.64 | 8.66 | 8.61 | 8.61 | 8.56 | 41,303 |
Sep 24, 2024 | 8.65 | 8.65 | 8.63 | 8.65 | 8.59 | 38,500 |
Sep 23, 2024 | 8.60 | 8.62 | 8.59 | 8.62 | 8.57 | 11,728 |
Sep 20, 2024 | 8.61 | 8.62 | 8.55 | 8.56 | 8.50 | 61,705 |
Sep 19, 2024 | 8.65 | 8.66 | 8.60 | 8.63 | 8.57 | 35,707 |
Sep 18, 2024 | 8.54 | 8.55 | 8.54 | 8.54 | 8.48 | 32,689 |
Sep 17, 2024 | 8.56 | 8.58 | 8.53 | 8.58 | 8.52 | 28,591 |
Sep 16, 2024 | 8.50 | 8.53 | 8.46 | 8.50 | 8.44 | 13,853 |
Sep 13, 2024 | 8.43 | 8.47 | 8.42 | 8.46 | 8.40 | 23,913 |
Sep 12, 2024 | 8.35 | 8.37 | 8.30 | 8.35 | 8.29 | 18,058 |
Sep 11, 2024 | 8.19 | 8.33 | 8.19 | 8.21 | 8.16 | 10,989 |
Sep 10, 2024 | 8.33 | 8.35 | 8.30 | 8.32 | 8.27 | 17,898 |
Sep 9, 2024 | 8.30 | 8.33 | 8.27 | 8.33 | 8.28 | 49,861 |
Sep 6, 2024 | 8.35 | 8.36 | 8.28 | 8.28 | 8.23 | 83,792 |
Sep 5, 2024 | 8.40 | 8.41 | 8.32 | 8.32 | 8.27 | 17,567 |
Sep 4, 2024 | 8.39 | 8.43 | 8.38 | 8.41 | 8.36 | 32,662 |
Sep 3, 2024 | 8.52 | 8.54 | 8.44 | 8.45 | 8.39 | 11,854 |
Sep 2, 2024 | 8.48 | 8.52 | 8.48 | 8.51 | 8.45 | 25,422 |
Aug 30, 2024 | 8.49 | 8.50 | 8.46 | 8.45 | 8.39 | 13,479 |
Aug 29, 2024 | 8.46 | 8.48 | 8.43 | 8.47 | 8.41 | 21,788 |
Aug 28, 2024 | 8.44 | 8.46 | 8.43 | 8.43 | 8.38 | 57,149 |
Aug 27, 2024 | 8.42 | 8.46 | 8.41 | 8.42 | 8.37 | 30,118 |
Aug 23, 2024 | 8.39 | 8.43 | 8.36 | 8.44 | 8.39 | 28,222 |
Aug 22, 2024 | 8.38 | 8.39 | 8.34 | 8.35 | 8.30 | 21,787 |
Aug 21, 2024 | 0.0256 Dividend | |||||
Aug 21, 2024 | 8.33 | 8.34 | 8.31 | 8.35 | 8.29 | 21,189 |
Aug 20, 2024 | 8.38 | 8.38 | 8.36 | 8.33 | 8.25 | 25,270 |
Aug 19, 2024 | 8.31 | 8.35 | 8.29 | 8.35 | 8.27 | 29,134 |
Aug 16, 2024 | 8.30 | 8.30 | 8.25 | 8.29 | 8.21 | 24,373 |
Aug 15, 2024 | 8.19 | 8.27 | 8.16 | 8.27 | 8.20 | 17,768 |
Aug 14, 2024 | 8.16 | 8.19 | 8.15 | 8.17 | 8.09 | 9,664 |
Aug 13, 2024 | 8.09 | 8.11 | 8.05 | 8.11 | 8.03 | 23,098 |
Aug 12, 2024 | 8.09 | 8.23 | 8.05 | 8.07 | 7.99 | 34,944 |
Aug 9, 2024 | 8.10 | 8.13 | 7.91 | 8.08 | 8.01 | 18,238 |
Aug 8, 2024 | 7.93 | 8.07 | 7.90 | 8.07 | 7.99 | 23,895 |
Aug 7, 2024 | 8.10 | 8.12 | 8.05 | 8.10 | 8.03 | 36,359 |
Aug 6, 2024 | 7.93 | 8.07 | 7.93 | 8.01 | 7.94 | 51,758 |
Aug 5, 2024 | 7.96 | 8.07 | 7.91 | 7.97 | 7.90 | 24,033 |
Aug 2, 2024 | 8.18 | 8.25 | 8.06 | 8.04 | 7.96 | 71,607 |
Aug 1, 2024 | 8.34 | 8.38 | 8.25 | 8.25 | 8.17 | 32,472 |
Jul 31, 2024 | 8.36 | 8.40 | 8.33 | 8.37 | 8.29 | 44,231 |
Jul 30, 2024 | 8.29 | 8.37 | 8.26 | 8.29 | 8.22 | 32,274 |
Jul 29, 2024 | 8.28 | 8.30 | 8.24 | 8.26 | 8.18 | 34,055 |
Jul 26, 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 8.16 | 53,319 |
Jul 25, 2024 | 8.14 | 8.20 | 8.13 | 8.20 | 8.13 | 16,626 |
Jul 24, 2024 | 8.21 | 8.26 | 8.16 | 8.18 | 8.11 | 37,108 |
Jul 23, 2024 | 8.28 | 8.29 | 8.24 | 8.25 | 8.17 | 24,054 |
Jul 22, 2024 | 8.20 | 8.24 | 8.00 | 8.22 | 8.15 | 61,375 |
Jul 19, 2024 | 8.25 | 8.28 | 8.20 | 8.19 | 8.11 | 8,707 |
Jul 18, 2024 | 8.35 | 8.39 | 8.30 | 8.34 | 8.26 | 31,930 |
Jul 17, 2024 | 8.31 | 8.37 | 8.29 | 8.34 | 8.26 | 18,531 |
Jul 16, 2024 | 8.23 | 8.30 | 8.22 | 8.31 | 8.23 | 340,786 |
Jul 15, 2024 | 8.19 | 8.23 | 8.10 | 8.23 | 8.16 | 18,015 |
Jul 12, 2024 | 8.17 | 8.23 | 8.15 | 8.23 | 8.16 | 12,359 |
Jul 11, 2024 | 8.04 | 8.15 | 8.02 | 8.14 | 8.06 | 11,645 |
Jul 10, 2024 | 7.98 | 7.99 | 7.96 | 7.99 | 7.91 | 257,619 |
Jul 9, 2024 | 7.99 | 8.00 | 7.80 | 7.97 | 7.90 | 101,939 |
Jul 8, 2024 | 7.97 | 8.01 | 7.97 | 7.98 | 7.91 | 32,732 |
Jul 5, 2024 | 7.98 | 7.98 | 7.93 | 7.94 | 7.87 | 31,065 |
Jul 4, 2024 | 8.00 | 8.00 | 7.97 | 7.98 | 7.90 | 32,685 |
Jul 3, 2024 | 7.98 | 8.00 | 7.97 | 7.98 | 7.90 | 24,584 |
Jul 2, 2024 | 7.93 | 7.95 | 7.90 | 7.95 | 7.87 | 301,014 |
Jul 1, 2024 | 8.03 | 8.03 | 7.96 | 7.94 | 7.87 | 18,300 |
Jun 28, 2024 | 8.03 | 8.04 | 8.01 | 8.02 | 7.94 | 12,829 |
Jun 27, 2024 | 7.99 | 8.01 | 7.91 | 7.98 | 7.91 | 26,418 |
Jun 26, 2024 | 8.01 | 8.02 | 7.95 | 7.97 | 7.89 | 21,441 |
Jun 25, 2024 | 8.08 | 8.08 | 8.02 | 8.01 | 7.94 | 36,398 |
Jun 24, 2024 | 8.04 | 8.11 | 7.96 | 8.11 | 8.03 | 60,357 |
Jun 21, 2024 | 8.02 | 8.04 | 8.00 | 8.01 | 7.94 | 16,217 |
Jun 20, 2024 | 8.02 | 8.04 | 8.01 | 8.02 | 7.94 | 10,052 |
Jun 19, 2024 | 8.00 | 8.06 | 7.99 | 8.00 | 7.92 | 26,006 |
Jun 18, 2024 | 7.98 | 8.03 | 7.98 | 8.01 | 7.93 | 14,090 |
Jun 17, 2024 | 7.94 | 7.95 | 7.92 | 7.94 | 7.87 | 23,265 |
Jun 14, 2024 | 7.96 | 7.96 | 7.89 | 7.92 | 7.85 | 21,097 |
Jun 13, 2024 | 7.98 | 8.01 | 7.95 | 7.96 | 7.89 | 31,681 |
Jun 12, 2024 | 7.97 | 8.09 | 7.97 | 8.05 | 7.97 | 13,155 |
Jun 11, 2024 | 7.99 | 8.00 | 7.91 | 7.95 | 7.88 | 67,178 |
Jun 10, 2024 | 7.96 | 7.98 | 7.92 | 7.97 | 7.90 | 62,673 |
Jun 7, 2024 | 8.00 | 8.03 | 7.95 | 8.00 | 7.93 | 47,914 |
Jun 6, 2024 | 8.02 | 8.03 | 8.01 | 8.02 | 7.95 | 27,645 |
Jun 5, 2024 | 7.97 | 8.01 | 7.92 | 8.00 | 7.92 | 40,433 |
Jun 4, 2024 | 7.96 | 7.99 | 7.94 | 7.96 | 7.88 | 31,491 |
Jun 3, 2024 | 8.04 | 8.06 | 7.89 | 7.97 | 7.90 | 43,219 |
May 31, 2024 | 7.92 | 7.97 | 7.92 | 7.95 | 7.87 | 15,454 |
May 30, 2024 | 7.89 | 7.93 | 7.89 | 7.94 | 7.86 | 13,081 |
May 29, 2024 | 7.94 | 7.94 | 7.90 | 7.91 | 7.84 | 18,066 |
May 28, 2024 | 8.05 | 8.09 | 8.03 | 8.03 | 7.96 | 84,652 |
May 24, 2024 | 8.02 | 8.06 | 8.02 | 8.06 | 7.99 | 18,301 |
May 23, 2024 | 8.13 | 8.15 | 8.05 | 8.07 | 8.00 | 28,620 |
May 22, 2024 | 0.027 Dividend | |||||
May 22, 2024 | 8.15 | 8.15 | 8.11 | 8.13 | 8.06 | 27,444 |
May 21, 2024 | 8.15 | 8.18 | 8.15 | 8.16 | 8.06 | 17,149 |
May 20, 2024 | 8.20 | 8.20 | 8.18 | 8.20 | 8.10 | 20,164 |
May 17, 2024 | 8.17 | 8.18 | 8.16 | 8.17 | 8.06 | 11,245 |
May 16, 2024 | 8.20 | 8.20 | 8.18 | 8.20 | 8.09 | 12,653 |
May 15, 2024 | 8.16 | 8.17 | 8.12 | 8.18 | 8.07 | 16,940 |
May 14, 2024 | 8.08 | 8.13 | 8.08 | 8.11 | 8.01 | 14,904 |
May 13, 2024 | 8.10 | 8.13 | 8.09 | 8.11 | 8.01 | 21,419 |
May 10, 2024 | 8.10 | 8.11 | 7.99 | 8.09 | 7.99 | 11,842 |
May 9, 2024 | 8.00 | 8.06 | 7.97 | 8.05 | 7.95 | 14,128 |
May 8, 2024 | 8.02 | 8.02 | 7.98 | 8.00 | 7.90 | 17,090 |
May 7, 2024 | 8.02 | 8.04 | 8.00 | 8.03 | 7.93 | 14,511 |
May 3, 2024 | 7.87 | 7.96 | 7.86 | 7.91 | 7.81 | 30,657 |
May 2, 2024 | 7.82 | 7.88 | 7.81 | 7.83 | 7.74 | 7,280 |
May 1, 2024 | 7.83 | 7.84 | 7.81 | 7.82 | 7.72 | 6,331 |
Apr 30, 2024 | 7.96 | 7.96 | 7.92 | 7.90 | 7.80 | 50,372 |
Apr 29, 2024 | 7.97 | 7.97 | 7.91 | 7.96 | 7.86 | 28,455 |
Apr 26, 2024 | 7.89 | 7.94 | 7.88 | 7.91 | 7.81 | 29,076 |
Apr 25, 2024 | 7.90 | 7.95 | 7.82 | 7.86 | 7.76 | 22,697 |
Apr 24, 2024 | 7.89 | 7.92 | 7.88 | 7.89 | 7.80 | 26,096 |
Apr 23, 2024 | 7.85 | 7.90 | 7.83 | 7.91 | 7.81 | 42,820 |
Apr 22, 2024 | 7.83 | 7.85 | 7.77 | 7.80 | 7.70 | 30,828 |
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%
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%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.67
+3.05%
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%
HTUS Hull Tactical US ETF
34.64
+2.91%
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%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.76
+2.94%
XHB SPDR S&P Homebuilders ETF
91.42
+2.94%
COPX Global X Copper Miners ETF
37.36
+2.84%
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%
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%
ITB iShares U.S. Home Construction ETF
89.94
+2.81%
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%
MTUM iShares MSCI USA Momentum Factor ETF
195.09
+2.71%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
ECH iShares MSCI Chile ETF
30.87
+2.73%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.43
+2.64%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.31
+2.64%
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%
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%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+2.60%
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%
KIE SPDR S&P Insurance ETF
56.53
+2.60%
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%
VFH Vanguard Financials Index Fund ETF Shares
111.92
+2.52%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
FEZ SPDR EURO STOXX 50 ETF
54.46
+2.50%
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%