Milan - Delayed Quote EUR
Xtrackers II USD Overnight Rate Swap UCITS ETF 1C (XFFE.MI)
180.47
+0.13
+(0.07%)
As of 10:25:09 AM GMT+2. Market Open.
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 | 180.55 | 180.55 | 180.20 | 180.47 | 180.47 | 776 |
Apr 30, 2025 | 179.58 | 179.62 | 179.58 | 180.34 | 180.34 | 4,732 |
Apr 28, 2025 | 179.96 | 179.96 | 179.71 | 179.48 | 179.48 | 60 |
Apr 25, 2025 | 179.98 | 179.98 | 179.81 | 179.70 | 179.70 | 14 |
Apr 24, 2025 | 179.23 | 179.29 | 179.23 | 179.77 | 179.77 | 51 |
Apr 23, 2025 | 179.17 | 179.17 | 178.89 | 179.35 | 179.35 | 118 |
Apr 22, 2025 | 177.32 | 178.02 | 177.30 | 177.86 | 177.86 | 1,043 |
Apr 17, 2025 | 179.42 | 179.42 | 179.42 | 179.37 | 179.37 | 2 |
Apr 16, 2025 | 179.33 | 179.67 | 179.33 | 179.53 | 179.53 | 440 |
Apr 15, 2025 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | - |
Apr 14, 2025 | 178.34 | 180.29 | 178.34 | 179.34 | 179.34 | 1,712 |
Apr 11, 2025 | 179.95 | 179.95 | 178.75 | 179.88 | 179.88 | 1,664 |
Apr 10, 2025 | 184.58 | 184.58 | 182.72 | 182.16 | 182.16 | 4,732 |
Apr 9, 2025 | 184.49 | 184.49 | 184.49 | 184.25 | 184.25 | 16 |
Apr 8, 2025 | 185.50 | 186.26 | 185.50 | 186.69 | 186.69 | 11 |
Apr 7, 2025 | 184.82 | 186.13 | 184.82 | 186.41 | 186.41 | 733 |
Apr 4, 2025 | 185.00 | 185.39 | 183.76 | 185.47 | 185.47 | 1,226 |
Apr 3, 2025 | 185.93 | 185.94 | 183.08 | 184.11 | 184.11 | 270 |
Apr 2, 2025 | 188.52 | 188.56 | 188.13 | 187.59 | 187.59 | 437 |
Apr 1, 2025 | 188.25 | 188.76 | 188.25 | 188.43 | 188.43 | 126 |
Mar 31, 2025 | 188.11 | 188.44 | 188.11 | 188.33 | 188.33 | 380 |
Mar 28, 2025 | 188.88 | 188.88 | 188.88 | 187.93 | 187.93 | 21 |
Mar 27, 2025 | 188.91 | 188.91 | 188.37 | 188.49 | 188.49 | 598 |
Mar 26, 2025 | 188.62 | 188.71 | 188.49 | 188.59 | 188.59 | 284 |
Mar 25, 2025 | 187.93 | 188.09 | 187.93 | 188.20 | 188.20 | 15 |
Mar 24, 2025 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | - |
Mar 21, 2025 | 187.68 | 187.82 | 187.68 | 187.99 | 187.99 | 222 |
Mar 20, 2025 | 187.54 | 187.54 | 187.54 | 187.40 | 187.40 | 18 |
Mar 19, 2025 | 186.50 | 186.50 | 186.45 | 186.75 | 186.75 | 161 |
Mar 18, 2025 | 185.86 | 185.96 | 185.86 | 185.94 | 185.94 | 704 |
Mar 17, 2025 | 186.88 | 186.88 | 186.09 | 186.16 | 186.16 | 71 |
Mar 14, 2025 | 187.32 | 187.32 | 186.23 | 186.77 | 186.77 | 219 |
Mar 13, 2025 | 186.79 | 187.21 | 186.79 | 187.01 | 187.01 | 1,723 |
Mar 12, 2025 | 186.15 | 186.29 | 186.05 | 186.09 | 186.09 | 2,610 |
Mar 11, 2025 | 186.31 | 186.55 | 185.91 | 185.94 | 185.94 | 921 |
Mar 10, 2025 | 187.68 | 187.92 | 186.98 | 187.44 | 187.44 | 7,653 |
Mar 7, 2025 | 187.57 | 187.57 | 186.84 | 187.16 | 187.16 | 864 |
Mar 6, 2025 | 187.97 | 187.97 | 187.35 | 187.38 | 187.38 | 342 |
Mar 5, 2025 | 190.47 | 190.47 | 188.37 | 188.43 | 188.43 | 3,318 |
Mar 4, 2025 | 193.48 | 193.48 | 192.28 | 192.80 | 192.80 | 1,043 |
Mar 3, 2025 | 195.10 | 195.10 | 193.35 | 193.33 | 193.33 | 249 |
Feb 28, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 25 |
Feb 27, 2025 | 193.60 | 194.91 | 193.60 | 194.91 | 194.91 | 1,062 |
Feb 26, 2025 | 193.50 | 193.50 | 192.88 | 192.88 | 192.88 | 6,683 |
Feb 25, 2025 | 193.91 | 193.91 | 193.24 | 193.11 | 193.11 | 223 |
Feb 24, 2025 | 193.59 | 193.59 | 193.59 | 193.61 | 193.61 | 10 |
Feb 21, 2025 | 193.00 | 193.96 | 193.00 | 193.95 | 193.95 | 11,295 |
Feb 20, 2025 | 194.20 | 194.20 | 193.84 | 193.63 | 193.63 | 95 |
Feb 19, 2025 | 193.85 | 194.53 | 193.85 | 194.71 | 194.71 | 4,462 |
Feb 18, 2025 | 193.48 | 193.85 | 193.48 | 193.69 | 193.69 | 493 |
Feb 17, 2025 | 193.19 | 193.48 | 193.19 | 193.29 | 193.29 | 590 |
Feb 14, 2025 | 193.58 | 193.58 | 193.24 | 192.85 | 192.85 | 233 |
Feb 13, 2025 | 194.43 | 194.95 | 194.11 | 193.90 | 193.90 | 566 |
Feb 12, 2025 | 195.07 | 195.22 | 195.07 | 195.43 | 195.43 | 1,578 |
Feb 11, 2025 | 196.22 | 196.22 | 195.80 | 195.65 | 195.65 | 334 |
Feb 10, 2025 | 196.41 | 196.41 | 196.03 | 196.22 | 196.22 | 517 |
Feb 7, 2025 | 194.65 | 195.13 | 194.65 | 195.81 | 195.81 | 2,225 |
Feb 6, 2025 | 195.18 | 195.34 | 195.03 | 195.02 | 195.02 | 155 |
Feb 5, 2025 | 194.27 | 194.69 | 194.16 | 194.19 | 194.19 | 1,298 |
Feb 4, 2025 | 195.88 | 195.88 | 195.51 | 194.91 | 194.91 | 888 |
Feb 3, 2025 | 197.54 | 197.60 | 196.14 | 196.35 | 196.35 | 3,511 |
Jan 31, 2025 | 194.44 | 194.88 | 194.44 | 194.57 | 194.57 | 289 |
Jan 30, 2025 | 194.32 | 194.42 | 194.14 | 193.91 | 193.91 | 814 |
Jan 29, 2025 | 193.79 | 194.58 | 193.79 | 194.03 | 194.03 | 112 |
Jan 28, 2025 | 193.56 | 193.92 | 193.56 | 193.81 | 193.81 | 229 |
Jan 27, 2025 | 192.98 | 192.98 | 192.13 | 192.31 | 192.31 | 3,175 |
Jan 24, 2025 | 192.76 | 192.83 | 192.48 | 192.18 | 192.18 | 923 |
Jan 23, 2025 | 194.06 | 194.48 | 194.06 | 194.11 | 194.11 | 121 |
Jan 22, 2025 | 194.10 | 194.10 | 193.65 | 193.90 | 193.90 | 231 |
Jan 21, 2025 | 194.64 | 195.26 | 194.64 | 193.92 | 193.92 | 330 |
Jan 20, 2025 | 195.90 | 195.90 | 193.69 | 194.06 | 194.06 | 3,536 |
Jan 17, 2025 | 196.03 | 196.53 | 195.99 | 196.19 | 196.19 | 154 |
Jan 16, 2025 | 196.12 | 196.61 | 195.96 | 195.98 | 195.98 | 535 |
Jan 15, 2025 | 195.94 | 196.18 | 195.64 | 196.13 | 196.13 | 668 |
Jan 14, 2025 | 196.60 | 196.91 | 196.00 | 196.12 | 196.12 | 2,491 |
Jan 13, 2025 | 197.22 | 198.16 | 197.10 | 197.73 | 197.73 | 5,677 |
Jan 10, 2025 | 195.78 | 197.19 | 195.69 | 197.10 | 197.10 | 2,371 |
Jan 9, 2025 | 195.91 | 195.91 | 195.56 | 195.90 | 195.90 | 436 |
Jan 8, 2025 | 195.40 | 196.11 | 195.30 | 195.69 | 195.69 | 842 |
Jan 7, 2025 | 193.75 | 193.97 | 193.30 | 194.49 | 194.49 | 653 |
Jan 6, 2025 | 195.04 | 195.04 | 193.48 | 193.89 | 193.89 | 1,378 |
Jan 3, 2025 | 196.03 | 196.03 | 195.69 | 195.84 | 195.84 | 322 |
Jan 2, 2025 | 194.60 | 195.73 | 194.59 | 196.57 | 196.57 | 503 |
Dec 30, 2024 | 193.04 | 193.04 | 193.04 | 194.20 | 194.20 | 5 |
Dec 27, 2024 | 193.42 | 193.42 | 192.91 | 193.10 | 193.10 | 211 |
Dec 23, 2024 | 193.10 | 193.43 | 193.09 | 193.62 | 193.62 | 80 |
Dec 20, 2024 | 195.99 | 195.99 | 193.13 | 193.13 | 193.13 | 1,439 |
Dec 19, 2024 | 193.44 | 193.81 | 193.32 | 193.76 | 193.76 | 193 |
Dec 18, 2024 | 191.78 | 191.78 | 191.58 | 191.94 | 191.94 | 1,807 |
Dec 17, 2024 | 191.40 | 191.86 | 191.40 | 191.54 | 191.54 | 865 |
Dec 16, 2024 | 191.64 | 191.73 | 191.06 | 191.50 | 191.50 | 259 |
Dec 13, 2024 | 192.05 | 192.05 | 191.37 | 191.56 | 191.56 | 715 |
Dec 12, 2024 | 191.00 | 191.53 | 191.00 | 191.52 | 191.52 | 991 |
Dec 11, 2024 | 191.34 | 191.49 | 191.01 | 191.54 | 191.54 | 111 |
Dec 10, 2024 | 190.70 | 190.80 | 190.38 | 191.23 | 191.23 | 131 |
Dec 9, 2024 | 190.02 | 190.11 | 189.82 | 189.89 | 189.89 | 35 |
Dec 6, 2024 | 189.89 | 190.17 | 189.03 | 189.98 | 189.98 | 6,104 |
Dec 5, 2024 | 190.59 | 190.75 | 190.04 | 189.98 | 189.98 | 268 |
Dec 4, 2024 | 190.82 | 191.53 | 190.75 | 190.61 | 190.61 | 424 |
Dec 3, 2024 | 189.95 | 190.95 | 189.95 | 190.99 | 190.99 | 357 |
Dec 2, 2024 | 191.16 | 191.27 | 190.90 | 191.31 | 191.31 | 909 |
Nov 29, 2024 | 189.72 | 190.25 | 189.72 | 190.25 | 190.25 | 379 |
Nov 28, 2024 | 190.38 | 190.45 | 190.25 | 190.18 | 190.18 | 879 |
Nov 27, 2024 | 190.71 | 190.81 | 189.75 | 189.94 | 189.94 | 377 |
Nov 26, 2024 | 191.32 | 191.32 | 190.71 | 191.49 | 191.49 | 635 |
Nov 25, 2024 | 191.56 | 191.56 | 191.13 | 191.26 | 191.26 | 70 |
Nov 22, 2024 | 191.21 | 192.93 | 191.21 | 192.87 | 192.87 | 3,323 |
Nov 21, 2024 | 190.34 | 190.70 | 190.25 | 191.14 | 191.14 | 2,017 |
Nov 20, 2024 | 189.73 | 190.70 | 189.73 | 190.66 | 190.66 | 2,353 |
Nov 19, 2024 | 189.65 | 190.31 | 189.36 | 189.37 | 189.37 | 2,452 |
Nov 18, 2024 | 190.14 | 190.18 | 189.59 | 189.64 | 189.64 | 147 |
Nov 15, 2024 | 189.68 | 190.34 | 189.17 | 189.98 | 189.98 | 2,716 |
Nov 14, 2024 | 189.92 | 190.47 | 189.44 | 189.37 | 189.37 | 1,772 |
Nov 13, 2024 | 189.05 | 189.62 | 188.08 | 189.26 | 189.26 | 3,753 |
Nov 12, 2024 | 188.49 | 188.82 | 188.22 | 188.82 | 188.82 | 1,952 |
Nov 11, 2024 | 187.31 | 188.21 | 187.23 | 187.96 | 187.96 | 941 |
Nov 8, 2024 | 186.02 | 186.26 | 185.46 | 186.56 | 186.56 | 1,825 |
Nov 7, 2024 | 186.36 | 186.36 | 185.11 | 185.57 | 185.57 | 1,512 |
Nov 6, 2024 | 186.06 | 187.22 | 185.84 | 186.39 | 186.39 | 2,265 |
Nov 5, 2024 | 183.24 | 183.24 | 183.24 | 183.25 | 183.25 | 40 |
Nov 4, 2024 | 183.61 | 183.61 | 183.38 | 183.69 | 183.69 | 1,536 |
Nov 1, 2024 | 183.69 | 184.30 | 183.69 | 184.36 | 184.36 | 295 |
Oct 31, 2024 | 184.18 | 184.18 | 183.69 | 184.18 | 184.18 | 1,863 |
Oct 30, 2024 | 184.40 | 184.94 | 184.17 | 184.03 | 184.03 | 2,366 |
Oct 29, 2024 | 185.06 | 185.26 | 184.91 | 185.00 | 185.00 | 2,347 |
Oct 28, 2024 | 184.78 | 184.80 | 184.72 | 184.64 | 184.64 | 282 |
Oct 25, 2024 | 184.50 | 184.55 | 184.43 | 184.65 | 184.65 | 1,665 |
Oct 24, 2024 | 185.15 | 185.34 | 184.81 | 184.94 | 184.94 | 3,690 |
Oct 23, 2024 | 185.07 | 185.50 | 185.07 | 185.22 | 185.22 | 2,709 |
Oct 22, 2024 | 184.35 | 184.71 | 184.35 | 184.62 | 184.62 | 2,112 |
Oct 21, 2024 | 183.91 | 184.08 | 183.91 | 184.41 | 184.41 | 820 |
Oct 18, 2024 | 184.04 | 184.12 | 184.04 | 183.78 | 183.78 | 56 |
Oct 17, 2024 | 183.87 | 183.87 | 183.61 | 184.13 | 184.13 | 834 |
Oct 16, 2024 | 183.30 | 183.50 | 183.10 | 183.44 | 183.44 | 545 |
Oct 15, 2024 | 183.34 | 183.34 | 182.79 | 182.94 | 182.94 | 3,090 |
Oct 14, 2024 | 182.53 | 182.80 | 182.38 | 182.76 | 182.76 | 1,316 |
Oct 11, 2024 | 182.18 | 182.36 | 182.10 | 182.12 | 182.12 | 489 |
Oct 10, 2024 | 182.25 | 182.54 | 182.23 | 182.48 | 182.48 | 1,689 |
Oct 9, 2024 | 181.83 | 181.97 | 181.70 | 181.94 | 181.94 | 995 |
Oct 8, 2024 | 181.36 | 181.64 | 181.28 | 181.71 | 181.71 | 683 |
Oct 7, 2024 | 181.74 | 181.83 | 181.51 | 181.55 | 181.55 | 661 |
Oct 4, 2024 | 180.66 | 181.69 | 180.50 | 181.78 | 181.78 | 442 |
Oct 3, 2024 | 180.49 | 180.53 | 180.37 | 180.89 | 180.89 | 1,787 |
Oct 2, 2024 | 180.02 | 180.42 | 179.80 | 180.35 | 180.35 | 419 |
Oct 1, 2024 | 178.78 | 180.05 | 178.78 | 179.90 | 179.90 | 1,285 |
Sep 30, 2024 | 178.35 | 178.35 | 177.89 | 178.55 | 178.55 | 4,269 |
Sep 27, 2024 | 178.61 | 178.77 | 178.20 | 178.24 | 178.24 | 1,385 |
Sep 26, 2024 | 178.44 | 178.62 | 178.02 | 178.02 | 178.02 | 1,867 |
Sep 25, 2024 | 177.97 | 178.22 | 177.46 | 178.30 | 178.30 | 12,696 |
Sep 24, 2024 | 178.84 | 178.84 | 178.34 | 178.34 | 178.34 | 3,239 |
Sep 23, 2024 | 178.98 | 179.13 | 178.53 | 178.61 | 178.61 | 740 |
Sep 20, 2024 | 178.14 | 178.53 | 178.03 | 178.49 | 178.49 | 917 |
Sep 19, 2024 | 178.46 | 178.80 | 177.92 | 178.43 | 178.43 | 3,532 |
Sep 18, 2024 | 178.56 | 178.80 | 178.49 | 178.80 | 178.80 | 264 |
Sep 17, 2024 | 178.63 | 178.77 | 178.43 | 178.77 | 178.77 | 1,889 |
Sep 16, 2024 | 178.71 | 179.28 | 178.51 | 178.61 | 178.61 | 14,250 |
Sep 13, 2024 | 179.24 | 179.24 | 179.09 | 179.16 | 179.16 | 756 |
Sep 12, 2024 | 180.25 | 180.27 | 180.02 | 179.97 | 179.97 | 671 |
Sep 11, 2024 | 179.74 | 180.43 | 179.74 | 180.33 | 180.33 | 1,506 |
Sep 10, 2024 | 179.89 | 180.00 | 179.89 | 180.08 | 180.08 | 294 |
Sep 9, 2024 | 179.87 | 179.87 | 179.76 | 179.86 | 179.86 | 40 |
Sep 6, 2024 | 178.33 | 178.99 | 178.19 | 178.83 | 178.83 | 2,041 |
Sep 5, 2024 | 179.17 | 179.17 | 178.51 | 179.00 | 179.00 | 2,491 |
Sep 4, 2024 | 179.41 | 179.51 | 179.33 | 179.03 | 179.03 | 634 |
Sep 3, 2024 | 179.22 | 179.70 | 179.22 | 179.65 | 179.65 | 33,707 |
Sep 2, 2024 | 179.20 | 179.28 | 179.16 | 179.23 | 179.23 | 1,133 |
Aug 30, 2024 | 179.00 | 179.29 | 178.83 | 179.29 | 179.29 | 683 |
Aug 29, 2024 | 178.15 | 179.02 | 178.10 | 178.91 | 178.91 | 12,231 |
Aug 28, 2024 | 177.93 | 177.93 | 177.87 | 178.15 | 178.15 | 251 |
Aug 27, 2024 | 177.33 | 177.54 | 177.30 | 177.46 | 177.46 | 2,044 |
Aug 26, 2024 | 177.21 | 177.23 | 177.21 | 177.37 | 177.37 | 11 |
Aug 23, 2024 | 178.04 | 178.18 | 176.93 | 176.98 | 176.98 | 625 |
Aug 22, 2024 | 177.57 | 178.27 | 177.57 | 178.27 | 178.27 | 3,953 |
Aug 21, 2024 | 177.77 | 178.22 | 177.71 | 177.71 | 177.71 | 1,336 |
Aug 20, 2024 | 178.46 | 178.71 | 178.12 | 178.23 | 178.23 | 1,388 |
Aug 19, 2024 | 179.49 | 179.49 | 178.72 | 178.82 | 178.82 | 846 |
Aug 16, 2024 | 180.09 | 180.17 | 179.82 | 180.00 | 180.00 | 3,664 |
Aug 14, 2024 | 179.68 | 179.69 | 179.05 | 179.37 | 179.37 | 2,294 |
Aug 13, 2024 | 181.05 | 181.05 | 180.67 | 180.55 | 180.55 | 848 |
Aug 12, 2024 | 180.86 | 181.04 | 180.81 | 180.81 | 180.81 | 1,465 |
Aug 9, 2024 | 180.94 | 181.05 | 180.94 | 180.93 | 180.93 | 113 |
Aug 8, 2024 | 180.54 | 181.32 | 180.54 | 181.12 | 181.12 | 381 |
Aug 7, 2024 | 180.88 | 181.06 | 180.64 | 180.68 | 180.68 | 1,834 |
Aug 6, 2024 | 180.66 | 180.66 | 180.66 | 180.73 | 180.73 | 2 |
Aug 5, 2024 | 180.72 | 180.72 | 179.72 | 180.09 | 180.09 | 1,143 |
Aug 2, 2024 | 182.99 | 182.99 | 180.78 | 180.78 | 180.78 | 524 |
Aug 1, 2024 | 183.00 | 183.12 | 182.59 | 182.99 | 182.99 | 343 |
Jul 31, 2024 | 182.47 | 182.47 | 181.93 | 182.39 | 182.39 | 1,536 |
Jul 30, 2024 | 182.41 | 182.67 | 182.41 | 182.70 | 182.70 | 285 |
Jul 29, 2024 | 181.73 | 181.73 | 181.73 | 182.31 | 182.31 | 250 |
Jul 26, 2024 | 181.75 | 181.81 | 181.60 | 181.68 | 181.68 | 1,565 |
Jul 25, 2024 | 182.05 | 182.08 | 181.54 | 181.67 | 181.67 | 891 |
Jul 24, 2024 | 181.96 | 182.12 | 181.54 | 181.63 | 181.63 | 830 |
Jul 23, 2024 | 181.25 | 181.25 | 181.25 | 181.62 | 181.62 | 250 |
Jul 22, 2024 | 181.07 | 181.07 | 180.98 | 181.09 | 181.09 | 515 |
Jul 19, 2024 | 181.00 | 181.03 | 180.97 | 181.01 | 181.01 | 203 |
Jul 18, 2024 | 180.31 | 180.31 | 180.31 | 180.63 | 180.63 | 250 |
Jul 17, 2024 | 180.66 | 180.66 | 180.10 | 180.15 | 180.15 | 1,990 |
Jul 16, 2024 | 180.82 | 181.12 | 180.82 | 180.96 | 180.96 | 468 |
Jul 15, 2024 | 180.79 | 180.79 | 180.42 | 180.43 | 180.43 | 1,257 |
Jul 12, 2024 | 181.15 | 181.15 | 180.65 | 180.47 | 180.47 | 774 |
Jul 11, 2024 | 181.49 | 181.67 | 180.56 | 181.06 | 181.06 | 3,143 |
Jul 10, 2024 | 181.78 | 181.85 | 181.78 | 181.77 | 181.77 | 508 |
Jul 9, 2024 | 181.85 | 182.02 | 181.82 | 182.03 | 182.03 | 897 |
Jul 8, 2024 | 181.66 | 181.66 | 181.46 | 181.56 | 181.56 | 277 |
Jul 5, 2024 | 181.53 | 181.56 | 181.53 | 181.61 | 181.61 | 326 |
Jul 4, 2024 | 182.20 | 182.20 | 182.04 | 181.85 | 181.85 | 262 |
Jul 3, 2024 | 182.68 | 182.73 | 182.00 | 182.00 | 182.00 | 1,583 |
Jul 2, 2024 | 183.29 | 183.38 | 183.02 | 183.03 | 183.03 | 274 |
Jul 1, 2024 | 182.45 | 182.75 | 182.45 | 183.22 | 183.22 | 2,062 |
Jun 28, 2024 | 183.63 | 183.68 | 183.35 | 183.34 | 183.34 | 714 |
Jun 27, 2024 | 183.67 | 183.88 | 183.17 | 183.53 | 183.53 | 2,869 |
Jun 26, 2024 | 183.65 | 184.05 | 183.57 | 183.86 | 183.86 | 296 |
Jun 25, 2024 | 183.07 | 183.07 | 182.93 | 183.38 | 183.38 | 25 |
Jun 24, 2024 | 183.43 | 183.43 | 182.95 | 182.98 | 182.98 | 98 |
Jun 21, 2024 | 183.02 | 183.69 | 183.02 | 183.66 | 183.66 | 1,503 |
Jun 20, 2024 | 182.78 | 183.08 | 182.78 | 183.08 | 183.08 | 336 |
Jun 19, 2024 | 182.87 | 182.87 | 182.50 | 182.62 | 182.62 | 136 |
Jun 18, 2024 | 183.07 | 183.07 | 182.80 | 182.67 | 182.67 | 564 |
Jun 17, 2024 | 183.13 | 183.15 | 183.09 | 182.89 | 182.89 | 583 |
Jun 14, 2024 | 182.77 | 183.70 | 182.77 | 183.25 | 183.25 | 3,673 |
Jun 13, 2024 | 181.31 | 182.11 | 181.30 | 182.11 | 182.11 | 608 |
Jun 12, 2024 | 182.44 | 182.44 | 180.95 | 180.64 | 180.64 | 433 |
Jun 11, 2024 | 182.66 | 182.66 | 182.66 | 182.64 | 182.64 | 1 |
Jun 10, 2024 | 182.03 | 182.46 | 181.95 | 182.33 | 182.33 | 1,499 |
Jun 7, 2024 | 179.79 | 180.00 | 179.79 | 181.23 | 181.23 | 115 |
Jun 6, 2024 | 179.84 | 180.03 | 179.84 | 179.92 | 179.92 | 105 |
Jun 5, 2024 | 179.95 | 180.13 | 179.89 | 180.16 | 180.16 | 459 |
Jun 4, 2024 | 179.97 | 180.15 | 179.97 | 179.91 | 179.91 | 75 |
Jun 3, 2024 | 180.51 | 180.67 | 180.21 | 179.74 | 179.74 | 560 |
May 31, 2024 | 179.98 | 179.98 | 179.98 | 180.43 | 180.43 | 56 |
May 30, 2024 | 181.17 | 181.18 | 180.63 | 180.40 | 180.40 | 254 |
May 29, 2024 | 180.10 | 180.75 | 180.10 | 180.80 | 180.80 | 159 |
May 28, 2024 | 179.73 | 179.76 | 179.71 | 179.75 | 179.75 | 5,277 |
May 27, 2024 | 180.25 | 180.26 | 179.98 | 180.04 | 180.04 | 341 |
May 24, 2024 | 180.55 | 180.55 | 180.09 | 180.08 | 180.08 | 313 |
May 23, 2024 | 180.49 | 180.61 | 179.91 | 180.54 | 180.54 | 318 |
May 22, 2024 | 179.89 | 180.20 | 179.89 | 180.29 | 180.29 | 153 |
May 21, 2024 | 179.81 | 180.00 | 179.64 | 179.94 | 179.94 | 924 |
May 20, 2024 | 179.68 | 179.77 | 179.58 | 179.76 | 179.76 | 367 |
May 17, 2024 | 180.05 | 180.10 | 179.67 | 179.58 | 179.58 | 522 |
May 16, 2024 | 179.46 | 179.82 | 179.28 | 179.59 | 179.59 | 4,987 |
May 15, 2024 | 180.02 | 180.24 | 178.83 | 179.46 | 179.46 | 23,445 |
May 14, 2024 | 181.04 | 181.04 | 180.37 | 180.37 | 180.37 | 210 |
May 13, 2024 | 181.32 | 181.32 | 180.77 | 180.79 | 180.79 | 276 |
May 10, 2024 | 180.84 | 181.18 | 180.81 | 181.07 | 181.07 | 532 |
May 9, 2024 | 181.72 | 181.72 | 180.88 | 180.91 | 180.91 | 401 |
May 8, 2024 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | - |
May 7, 2024 | 181.02 | 181.09 | 180.92 | 180.87 | 180.87 | 153 |
May 6, 2024 | 181.01 | 181.01 | 180.66 | 180.90 | 180.90 | 361 |
May 3, 2024 | 181.52 | 181.52 | 180.72 | 180.94 | 180.94 | 1,120 |
May 2, 2024 | 182.30 | 182.38 | 181.95 | 182.06 | 182.06 | 351 |
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%