Milan - Delayed Quote EUR
Xtrackers EUR Corporate Green Bond UCITS ETF 1C (XGBE.MI)
27.35
0.00
(0.00%)
At close: May 2 at 5:35:28 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 | 27.34 | 27.38 | 27.33 | 27.35 | 27.35 | 2,191 |
Apr 30, 2025 | 27.34 | 27.38 | 27.34 | 27.35 | 27.35 | 674 |
Apr 28, 2025 | 27.34 | 27.37 | 27.34 | 27.35 | 27.35 | 1,332 |
Apr 25, 2025 | 27.38 | 27.42 | 27.37 | 27.38 | 27.38 | 1,431 |
Apr 24, 2025 | 27.35 | 27.45 | 27.35 | 27.45 | 27.45 | 3,563 |
Apr 23, 2025 | 27.40 | 27.40 | 27.36 | 27.36 | 27.36 | 1,959 |
Apr 22, 2025 | 27.23 | 27.38 | 27.23 | 27.38 | 27.38 | 2,166 |
Apr 17, 2025 | 27.26 | 27.38 | 27.26 | 27.33 | 27.33 | 17,719 |
Apr 16, 2025 | 27.25 | 27.29 | 27.25 | 27.26 | 27.26 | 1,853 |
Apr 15, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2,587 |
Apr 14, 2025 | 27.14 | 27.22 | 27.12 | 27.18 | 27.18 | 1,662 |
Apr 11, 2025 | 27.02 | 27.16 | 27.02 | 27.14 | 27.14 | 1,784 |
Apr 10, 2025 | 27.15 | 27.19 | 27.04 | 27.09 | 27.09 | 28,719 |
Apr 9, 2025 | 26.97 | 27.05 | 26.94 | 27.05 | 27.05 | 3,946 |
Apr 8, 2025 | 26.99 | 27.08 | 26.99 | 27.02 | 27.02 | 5,293 |
Apr 7, 2025 | 26.82 | 27.05 | 26.82 | 26.91 | 26.91 | 15,498 |
Apr 4, 2025 | 27.12 | 27.12 | 26.93 | 27.07 | 27.07 | 20,251 |
Apr 3, 2025 | 27.13 | 27.16 | 27.11 | 27.15 | 27.15 | 2,116 |
Apr 2, 2025 | 27.11 | 27.18 | 27.11 | 27.07 | 27.07 | 3,203 |
Apr 1, 2025 | 27.13 | 27.17 | 27.11 | 27.11 | 27.11 | 2,637 |
Mar 31, 2025 | 27.11 | 27.11 | 27.06 | 27.07 | 27.07 | 2,770 |
Mar 28, 2025 | 27.07 | 27.10 | 27.07 | 27.09 | 27.09 | 1,617 |
Mar 27, 2025 | 27.02 | 27.07 | 27.02 | 27.07 | 27.07 | 2,170 |
Mar 26, 2025 | 27.06 | 27.07 | 27.03 | 27.03 | 27.03 | 7,008 |
Mar 25, 2025 | 26.99 | 27.08 | 26.99 | 27.08 | 27.08 | 2,530 |
Mar 24, 2025 | 27.01 | 27.07 | 27.00 | 27.07 | 27.07 | 4,236 |
Mar 21, 2025 | 27.03 | 27.07 | 27.03 | 27.05 | 27.05 | 2,100 |
Mar 20, 2025 | 27.03 | 27.07 | 27.03 | 27.04 | 27.04 | 3,223 |
Mar 19, 2025 | 27.03 | 27.03 | 27.00 | 27.00 | 27.00 | 3,280 |
Mar 18, 2025 | 26.99 | 26.99 | 26.95 | 26.95 | 26.95 | 1,487 |
Mar 17, 2025 | 26.94 | 27.01 | 26.94 | 27.01 | 27.01 | 5,307 |
Mar 14, 2025 | 26.87 | 26.94 | 26.85 | 26.94 | 26.94 | 2,327 |
Mar 13, 2025 | 26.88 | 26.90 | 26.87 | 26.90 | 26.90 | 3,536 |
Mar 12, 2025 | 26.91 | 26.92 | 26.90 | 26.91 | 26.91 | 5,529 |
Mar 11, 2025 | 26.93 | 26.93 | 26.90 | 26.90 | 26.90 | 5,915 |
Mar 10, 2025 | 27.03 | 27.03 | 27.01 | 27.01 | 27.01 | 2,350 |
Mar 7, 2025 | 26.95 | 27.06 | 26.95 | 26.98 | 26.98 | 1,429 |
Mar 6, 2025 | 26.91 | 26.91 | 26.89 | 26.89 | 26.89 | 1,199 |
Mar 5, 2025 | 27.09 | 27.15 | 27.00 | 27.03 | 27.03 | 10,262 |
Mar 4, 2025 | 27.31 | 27.32 | 27.25 | 27.28 | 27.28 | 3,112 |
Mar 3, 2025 | 27.32 | 27.32 | 27.24 | 27.27 | 27.27 | 6,167 |
Feb 28, 2025 | 27.35 | 27.38 | 27.33 | 27.37 | 27.37 | 2,812 |
Feb 27, 2025 | 27.30 | 27.36 | 27.30 | 27.36 | 27.36 | 2,832 |
Feb 26, 2025 | 27.31 | 27.34 | 27.30 | 27.32 | 27.32 | 4,974 |
Feb 25, 2025 | 27.26 | 27.30 | 27.25 | 27.30 | 27.30 | 4,418 |
Feb 24, 2025 | 27.24 | 27.31 | 27.21 | 27.31 | 27.31 | 10,855 |
Feb 21, 2025 | 27.22 | 27.29 | 27.22 | 27.29 | 27.29 | 8,128 |
Feb 20, 2025 | 27.19 | 27.20 | 27.14 | 27.19 | 27.19 | 3,239 |
Feb 19, 2025 | 27.18 | 27.19 | 27.16 | 27.19 | 27.19 | 2,016 |
Feb 18, 2025 | 27.22 | 27.25 | 27.19 | 27.22 | 27.22 | 3,269 |
Feb 17, 2025 | 27.24 | 27.25 | 27.19 | 27.25 | 27.25 | 4,139 |
Feb 14, 2025 | 27.26 | 27.31 | 27.26 | 27.30 | 27.30 | 3,745 |
Feb 13, 2025 | 27.23 | 27.28 | 27.23 | 27.30 | 27.30 | 2,176 |
Feb 12, 2025 | 27.19 | 27.22 | 27.16 | 27.22 | 27.22 | 2,459 |
Feb 11, 2025 | 27.22 | 27.25 | 27.19 | 27.22 | 27.22 | 3,710 |
Feb 10, 2025 | 27.27 | 27.33 | 27.26 | 27.33 | 27.33 | 48,104 |
Feb 7, 2025 | 27.30 | 27.30 | 27.23 | 27.23 | 27.23 | 5,622 |
Feb 6, 2025 | 27.26 | 27.32 | 27.25 | 27.32 | 27.32 | 27,018 |
Feb 5, 2025 | 27.30 | 27.33 | 27.27 | 27.32 | 27.32 | 3,248 |
Feb 4, 2025 | 27.22 | 27.29 | 27.20 | 27.29 | 27.29 | 2,354 |
Feb 3, 2025 | 27.19 | 27.27 | 27.19 | 27.27 | 27.27 | 9,812 |
Jan 31, 2025 | 27.15 | 27.20 | 27.15 | 27.17 | 27.17 | 2,816 |
Jan 30, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 27.09 | 3,020 |
Jan 29, 2025 | 27.00 | 27.03 | 27.00 | 27.01 | 27.01 | 528 |
Jan 28, 2025 | 27.00 | 27.00 | 26.96 | 27.00 | 27.00 | 4,167 |
Jan 27, 2025 | 26.99 | 27.01 | 26.99 | 27.01 | 27.01 | 3,745 |
Jan 24, 2025 | 26.91 | 26.97 | 26.91 | 26.97 | 26.97 | 3,893 |
Jan 23, 2025 | 26.96 | 27.00 | 26.96 | 27.00 | 27.00 | 3,619 |
Jan 22, 2025 | 26.91 | 27.03 | 26.91 | 27.03 | 27.03 | 1,978 |
Jan 21, 2025 | 26.97 | 27.02 | 26.94 | 27.02 | 27.02 | 3,272 |
Jan 20, 2025 | 26.94 | 27.00 | 26.93 | 27.00 | 27.00 | 3,367 |
Jan 17, 2025 | 26.94 | 27.00 | 26.94 | 26.98 | 26.98 | 1,248 |
Jan 16, 2025 | 26.86 | 26.95 | 26.86 | 26.95 | 26.95 | 4,790 |
Jan 15, 2025 | 26.82 | 26.92 | 26.78 | 26.92 | 26.92 | 4,885 |
Jan 14, 2025 | 26.77 | 26.81 | 26.77 | 26.79 | 26.79 | 5,579 |
Jan 13, 2025 | 26.74 | 26.80 | 26.74 | 26.80 | 26.80 | 2,844 |
Jan 10, 2025 | 26.82 | 26.86 | 26.80 | 26.81 | 26.81 | 4,330 |
Jan 9, 2025 | 26.84 | 26.88 | 26.82 | 26.88 | 26.88 | 2,877 |
Jan 8, 2025 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | 414 |
Jan 7, 2025 | 26.98 | 26.98 | 26.92 | 26.94 | 26.94 | 980 |
Jan 6, 2025 | 26.95 | 26.97 | 26.93 | 26.94 | 26.94 | 3,133 |
Jan 3, 2025 | 26.99 | 27.02 | 26.98 | 26.98 | 26.98 | 2,090 |
Jan 2, 2025 | 27.09 | 27.13 | 27.07 | 27.07 | 27.07 | 2,398 |
Dec 30, 2024 | 27.06 | 27.08 | 27.02 | 27.07 | 27.07 | 2,348 |
Dec 27, 2024 | 27.09 | 27.10 | 27.02 | 27.07 | 27.07 | 4,016 |
Dec 23, 2024 | 27.09 | 27.11 | 27.06 | 27.07 | 27.07 | 2,081 |
Dec 20, 2024 | 27.05 | 27.14 | 27.05 | 27.14 | 27.14 | 1,523 |
Dec 19, 2024 | 27.10 | 27.11 | 27.06 | 27.11 | 27.11 | 2,898 |
Dec 18, 2024 | 27.14 | 27.19 | 27.14 | 27.19 | 27.19 | 2,467 |
Dec 17, 2024 | 27.17 | 27.22 | 27.15 | 27.19 | 27.19 | 1,863 |
Dec 16, 2024 | 27.19 | 27.22 | 27.16 | 27.18 | 27.18 | 4,070 |
Dec 13, 2024 | 27.16 | 27.20 | 27.16 | 27.19 | 27.19 | 2,015 |
Dec 12, 2024 | 27.26 | 27.32 | 27.26 | 27.26 | 27.26 | 2,903 |
Dec 11, 2024 | 27.32 | 27.36 | 27.30 | 27.34 | 27.34 | 3,260 |
Dec 10, 2024 | 27.33 | 27.35 | 27.33 | 27.32 | 27.32 | 179 |
Dec 9, 2024 | 27.32 | 27.35 | 27.32 | 27.35 | 27.35 | 4,977 |
Dec 6, 2024 | 27.27 | 27.34 | 27.27 | 27.32 | 27.32 | 2,312 |
Dec 5, 2024 | 27.28 | 27.34 | 27.28 | 27.30 | 27.30 | 7,104 |
Dec 4, 2024 | 27.24 | 27.33 | 27.24 | 27.33 | 27.33 | 3,559 |
Dec 3, 2024 | 27.24 | 27.30 | 27.24 | 27.26 | 27.26 | 1,590 |
Dec 2, 2024 | 27.27 | 27.32 | 27.27 | 27.31 | 27.31 | 4,018 |
Nov 29, 2024 | 27.18 | 27.26 | 27.18 | 27.26 | 27.26 | 2,600 |
Nov 28, 2024 | 27.10 | 27.19 | 27.10 | 27.19 | 27.19 | 2,782 |
Nov 27, 2024 | 27.13 | 27.14 | 27.07 | 27.14 | 27.14 | 7,538 |
Nov 26, 2024 | 27.00 | 27.09 | 27.00 | 27.07 | 27.07 | 2,335 |
Nov 25, 2024 | 26.99 | 27.10 | 26.99 | 27.10 | 27.10 | 3,242 |
Nov 22, 2024 | 27.02 | 27.04 | 26.98 | 27.03 | 27.03 | 3,240 |
Nov 21, 2024 | 26.99 | 27.00 | 26.92 | 26.94 | 26.94 | 4,663 |
Nov 20, 2024 | 26.91 | 26.93 | 26.89 | 26.91 | 26.91 | 3,483 |
Nov 19, 2024 | 27.08 | 27.08 | 26.94 | 26.98 | 26.98 | 4,386 |
Nov 18, 2024 | 26.93 | 26.93 | 26.91 | 26.92 | 26.92 | 5,026 |
Nov 15, 2024 | 27.01 | 27.01 | 26.92 | 26.92 | 26.92 | 397 |
Nov 14, 2024 | 26.85 | 26.99 | 26.85 | 27.00 | 27.00 | 3,656 |
Nov 13, 2024 | 26.82 | 26.91 | 26.82 | 26.90 | 26.90 | 2,772 |
Nov 12, 2024 | 27.00 | 27.00 | 26.96 | 26.96 | 26.96 | 2,181 |
Nov 11, 2024 | 26.98 | 27.00 | 26.93 | 27.00 | 27.00 | 5,062 |
Nov 8, 2024 | 26.84 | 26.95 | 26.84 | 26.95 | 26.95 | 3,054 |
Nov 7, 2024 | 26.76 | 26.84 | 26.76 | 26.84 | 26.84 | 3,030 |
Nov 6, 2024 | 26.91 | 26.95 | 26.85 | 26.85 | 26.85 | 25,102 |
Nov 5, 2024 | 26.75 | 26.82 | 26.75 | 26.80 | 26.80 | 3,415 |
Nov 4, 2024 | 26.76 | 26.84 | 26.76 | 26.83 | 26.83 | 1,962 |
Nov 1, 2024 | 26.84 | 26.84 | 26.76 | 26.80 | 26.80 | 3,608 |
Oct 31, 2024 | 26.75 | 26.76 | 26.69 | 26.75 | 26.75 | 52,964 |
Oct 30, 2024 | 26.86 | 26.90 | 26.82 | 26.78 | 26.78 | 3,771 |
Oct 29, 2024 | 26.89 | 26.91 | 26.89 | 26.88 | 26.88 | 1,681 |
Oct 28, 2024 | 26.94 | 26.97 | 26.89 | 26.90 | 26.90 | 3,543 |
Oct 25, 2024 | 26.96 | 26.96 | 26.90 | 26.92 | 26.92 | 1,686 |
Oct 24, 2024 | 26.95 | 26.97 | 26.94 | 26.97 | 26.97 | 2,978 |
Oct 23, 2024 | 26.85 | 26.90 | 26.85 | 26.85 | 26.85 | 5,748 |
Oct 22, 2024 | 26.81 | 26.85 | 26.81 | 26.84 | 26.84 | 15,182 |
Oct 21, 2024 | 27.00 | 27.00 | 26.91 | 26.92 | 26.92 | 3,138 |
Oct 18, 2024 | 26.92 | 27.02 | 26.92 | 27.00 | 27.00 | 3,311 |
Oct 17, 2024 | 26.95 | 27.03 | 26.92 | 26.99 | 26.99 | 2,634 |
Oct 16, 2024 | 26.94 | 26.97 | 26.92 | 26.93 | 26.93 | 3,068 |
Oct 15, 2024 | 26.94 | 26.94 | 26.86 | 26.86 | 26.86 | 1,551 |
Oct 14, 2024 | 26.84 | 26.84 | 26.80 | 26.80 | 26.80 | 2,814 |
Oct 11, 2024 | 26.82 | 26.84 | 26.76 | 26.84 | 26.84 | 2,962 |
Oct 10, 2024 | 26.75 | 26.82 | 26.75 | 26.80 | 26.80 | 2,873 |
Oct 9, 2024 | 26.81 | 26.83 | 26.81 | 26.83 | 26.83 | 2,347 |
Oct 8, 2024 | 26.77 | 26.82 | 26.77 | 26.81 | 26.81 | 2,110 |
Oct 7, 2024 | 26.79 | 26.84 | 26.79 | 26.84 | 26.84 | 2,203 |
Oct 4, 2024 | 26.87 | 26.87 | 26.83 | 26.83 | 26.83 | 5,777 |
Oct 3, 2024 | 26.90 | 26.94 | 26.90 | 26.93 | 26.93 | 2,014 |
Oct 2, 2024 | 26.92 | 26.98 | 26.92 | 26.98 | 26.98 | 2,904 |
Oct 1, 2024 | 26.98 | 27.03 | 26.95 | 27.00 | 27.00 | 1,124 |
Sep 30, 2024 | 26.84 | 26.90 | 26.82 | 26.88 | 26.88 | 2,496 |
Sep 27, 2024 | 26.89 | 26.91 | 26.84 | 26.91 | 26.91 | 3,763 |
Sep 26, 2024 | 26.82 | 26.90 | 26.82 | 26.82 | 26.82 | 9,593 |
Sep 25, 2024 | 26.84 | 26.84 | 26.80 | 26.83 | 26.83 | 3,021 |
Sep 24, 2024 | 26.75 | 26.85 | 26.75 | 26.86 | 26.86 | 42,680 |
Sep 23, 2024 | 26.84 | 26.89 | 26.81 | 26.83 | 26.83 | 7,170 |
Sep 20, 2024 | 26.78 | 26.82 | 26.78 | 26.75 | 26.75 | 1,802 |
Sep 19, 2024 | 26.76 | 26.83 | 26.76 | 26.83 | 26.83 | 16,437 |
Sep 18, 2024 | 26.82 | 26.82 | 26.76 | 26.75 | 26.75 | 2,380 |
Sep 17, 2024 | 26.84 | 26.88 | 26.76 | 26.76 | 26.76 | 1,486 |
Sep 16, 2024 | 26.83 | 26.85 | 26.78 | 26.85 | 26.85 | 1,943 |
Sep 13, 2024 | 26.77 | 26.83 | 26.77 | 26.83 | 26.83 | 1,213 |
Sep 12, 2024 | 26.77 | 26.82 | 26.76 | 26.77 | 26.77 | 1,516 |
Sep 11, 2024 | 26.79 | 26.82 | 26.76 | 26.78 | 26.78 | 1,513 |
Sep 10, 2024 | 26.75 | 26.81 | 26.75 | 26.81 | 26.81 | 1,026 |
Sep 9, 2024 | 26.66 | 26.75 | 26.66 | 26.76 | 26.76 | 1,169 |
Sep 6, 2024 | 26.76 | 26.79 | 26.74 | 26.77 | 26.77 | 1,199 |
Sep 5, 2024 | 26.67 | 26.75 | 26.67 | 26.68 | 26.68 | 1,698 |
Sep 4, 2024 | 26.63 | 26.67 | 26.63 | 26.69 | 26.69 | 2,065 |
Sep 3, 2024 | 26.56 | 26.64 | 26.56 | 26.64 | 26.64 | 1,292 |
Sep 2, 2024 | 26.45 | 26.58 | 26.45 | 26.58 | 26.58 | 1,950 |
Aug 30, 2024 | 26.60 | 26.64 | 26.60 | 26.61 | 26.61 | 469 |
Aug 29, 2024 | 26.58 | 26.66 | 26.58 | 26.64 | 26.64 | 1,651 |
Aug 28, 2024 | 26.61 | 26.64 | 26.58 | 26.64 | 26.64 | 4,458 |
Aug 27, 2024 | 26.59 | 26.62 | 26.58 | 26.60 | 26.60 | 2,603 |
Aug 26, 2024 | 26.67 | 26.67 | 26.61 | 26.63 | 26.63 | 4,815 |
Aug 23, 2024 | 26.63 | 26.66 | 26.59 | 26.67 | 26.67 | 3,986 |
Aug 22, 2024 | 26.67 | 26.67 | 26.64 | 26.65 | 26.65 | 1,605 |
Aug 21, 2024 | 26.64 | 26.66 | 26.64 | 26.68 | 26.68 | 2,133 |
Aug 20, 2024 | 26.60 | 26.68 | 26.60 | 26.68 | 26.68 | 1,009 |
Aug 19, 2024 | 26.65 | 26.65 | 26.61 | 26.60 | 26.60 | 2,190 |
Aug 16, 2024 | 26.64 | 26.65 | 26.62 | 26.62 | 26.62 | 160 |
Aug 14, 2024 | 26.61 | 26.61 | 26.58 | 26.60 | 26.60 | 1,467 |
Aug 13, 2024 | 26.51 | 26.61 | 26.51 | 26.61 | 26.61 | 1,018 |
Aug 12, 2024 | 26.52 | 26.58 | 26.52 | 26.58 | 26.58 | 1,190 |
Aug 9, 2024 | 26.54 | 26.58 | 26.54 | 26.58 | 26.58 | 1,458 |
Aug 8, 2024 | 26.53 | 26.57 | 26.51 | 26.51 | 26.51 | 1,197 |
Aug 7, 2024 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 2,380 |
Aug 6, 2024 | 26.53 | 26.63 | 26.53 | 26.56 | 26.56 | 2,730 |
Aug 5, 2024 | 26.53 | 26.58 | 26.51 | 26.56 | 26.56 | 54,877 |
Aug 2, 2024 | 26.56 | 26.62 | 26.55 | 26.56 | 26.56 | 986 |
Aug 1, 2024 | 26.53 | 26.58 | 26.53 | 26.58 | 26.58 | 1,659 |
Jul 31, 2024 | 26.48 | 26.54 | 26.48 | 26.52 | 26.52 | 1,494 |
Jul 30, 2024 | 26.42 | 26.49 | 26.42 | 26.49 | 26.49 | 1,301 |
Jul 29, 2024 | 26.45 | 26.47 | 26.44 | 26.45 | 26.45 | 1,949 |
Jul 26, 2024 | 26.35 | 26.43 | 26.35 | 26.43 | 26.43 | 1,345 |
Jul 25, 2024 | 26.40 | 26.41 | 26.36 | 26.41 | 26.41 | 1,626 |
Jul 24, 2024 | 26.38 | 26.40 | 26.33 | 26.33 | 26.33 | 38,301 |
Jul 23, 2024 | 26.35 | 26.39 | 26.33 | 26.39 | 26.39 | 4,069 |
Jul 22, 2024 | 26.32 | 26.36 | 26.32 | 26.33 | 26.33 | 2,087 |
Jul 19, 2024 | 26.32 | 26.34 | 26.32 | 26.34 | 26.34 | 1,064 |
Jul 18, 2024 | 26.36 | 26.42 | 26.33 | 26.42 | 26.42 | 2,015 |
Jul 17, 2024 | 26.35 | 26.37 | 26.32 | 26.37 | 26.37 | 3,383 |
Jul 16, 2024 | 26.35 | 26.38 | 26.33 | 26.36 | 26.36 | 572 |
Jul 15, 2024 | 26.28 | 26.33 | 26.28 | 26.33 | 26.33 | 4,304 |
Jul 12, 2024 | 26.25 | 26.32 | 26.25 | 26.32 | 26.32 | 1,578 |
Jul 11, 2024 | 26.22 | 26.34 | 26.22 | 26.34 | 26.34 | 2,511 |
Jul 10, 2024 | 26.24 | 26.28 | 26.24 | 26.26 | 26.26 | 2,769 |
Jul 9, 2024 | 26.21 | 26.25 | 26.18 | 26.18 | 26.18 | 3,301 |
Jul 8, 2024 | 26.16 | 26.27 | 26.16 | 26.25 | 26.25 | 1,749 |
Jul 5, 2024 | 26.17 | 26.23 | 26.17 | 26.23 | 26.23 | 1,700 |
Jul 4, 2024 | 26.14 | 26.17 | 26.14 | 26.16 | 26.16 | 2,635 |
Jul 3, 2024 | 26.10 | 26.16 | 26.10 | 26.17 | 26.17 | 2,774 |
Jul 2, 2024 | 26.05 | 26.08 | 26.05 | 26.08 | 26.08 | 2,774 |
Jul 1, 2024 | 26.06 | 26.09 | 26.02 | 26.02 | 26.02 | 2,212 |
Jun 28, 2024 | 26.09 | 26.16 | 26.09 | 26.14 | 26.14 | 2,109 |
Jun 27, 2024 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 2,581 |
Jun 26, 2024 | 26.13 | 26.18 | 26.09 | 26.09 | 26.09 | 4,142 |
Jun 25, 2024 | 26.17 | 26.21 | 26.16 | 26.17 | 26.17 | 2,121 |
Jun 24, 2024 | 26.14 | 26.16 | 26.11 | 26.15 | 26.15 | 4,864 |
Jun 21, 2024 | 26.12 | 26.23 | 26.12 | 26.13 | 26.13 | 3,766 |
Jun 20, 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 3,780 |
Jun 19, 2024 | 26.15 | 26.20 | 26.15 | 26.17 | 26.17 | 3,115 |
Jun 18, 2024 | 26.11 | 26.22 | 26.11 | 26.22 | 26.22 | 1,918 |
Jun 17, 2024 | 26.14 | 26.16 | 26.11 | 26.15 | 26.15 | 3,139 |
Jun 14, 2024 | 26.19 | 26.25 | 26.17 | 26.18 | 26.18 | 3,015 |
Jun 13, 2024 | 26.08 | 26.12 | 26.08 | 26.14 | 26.14 | 3,022 |
Jun 12, 2024 | 26.01 | 26.08 | 26.01 | 26.14 | 26.14 | 3,608 |
Jun 11, 2024 | 25.97 | 26.00 | 25.94 | 26.02 | 26.02 | 7,152 |
Jun 10, 2024 | 25.99 | 26.01 | 25.99 | 25.99 | 25.99 | 22,470 |
Jun 7, 2024 | 26.07 | 26.11 | 26.07 | 26.05 | 26.05 | 2,789 |
Jun 6, 2024 | 26.14 | 26.18 | 26.14 | 26.13 | 26.13 | 3,482 |
Jun 5, 2024 | 26.13 | 26.17 | 26.13 | 26.15 | 26.15 | 2,014 |
Jun 4, 2024 | 26.10 | 26.14 | 26.10 | 26.10 | 26.10 | 1,756 |
Jun 3, 2024 | 26.02 | 26.11 | 26.02 | 26.11 | 26.11 | 2,567 |
May 31, 2024 | 25.93 | 25.99 | 25.93 | 25.99 | 25.99 | 2,604 |
May 30, 2024 | 25.97 | 26.01 | 25.97 | 26.01 | 26.01 | 2,760 |
May 29, 2024 | 25.99 | 26.01 | 25.99 | 25.97 | 25.97 | 3,568 |
May 28, 2024 | 26.09 | 26.10 | 26.06 | 26.08 | 26.08 | 6,065 |
May 27, 2024 | 26.03 | 26.10 | 26.03 | 26.10 | 26.10 | 3,282 |
May 24, 2024 | 26.01 | 26.06 | 26.01 | 26.05 | 26.05 | 1,992 |
May 23, 2024 | 26.08 | 26.10 | 26.02 | 26.02 | 26.02 | 1,972 |
May 22, 2024 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | 3,267 |
May 21, 2024 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 2,741 |
May 20, 2024 | 26.08 | 26.11 | 26.07 | 26.07 | 26.07 | 2,832 |
May 17, 2024 | 26.10 | 26.13 | 26.10 | 26.11 | 26.11 | 2,565 |
May 16, 2024 | 26.20 | 26.25 | 26.19 | 26.18 | 26.18 | 2,001 |
May 15, 2024 | 26.15 | 26.24 | 26.11 | 26.24 | 26.24 | 16,362 |
May 14, 2024 | 26.07 | 26.11 | 26.07 | 26.07 | 26.07 | 2,243 |
May 13, 2024 | 26.00 | 26.11 | 26.00 | 26.10 | 26.10 | 10,094 |
May 10, 2024 | 26.13 | 26.16 | 26.10 | 26.10 | 26.10 | 4,933 |
May 9, 2024 | 26.10 | 26.19 | 26.08 | 26.11 | 26.11 | 2,513 |
May 8, 2024 | 26.15 | 26.20 | 26.15 | 26.18 | 26.18 | 2,113 |
May 7, 2024 | 26.17 | 26.23 | 26.17 | 26.23 | 26.23 | 1,868 |
May 6, 2024 | 26.19 | 26.20 | 26.16 | 26.17 | 26.17 | 4,317 |
May 3, 2024 | 25.96 | 26.09 | 25.96 | 26.09 | 26.09 | 1,519 |
May 2, 2024 | 25.99 | 26.07 | 25.99 | 26.03 | 26.03 | 3,366 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%