XETRA - Delayed Quote EUR
Xtrackers II Rolling Target Maturity Sept 2027 EUR High Yield UCITS ETF 1D (XHY1.DE)
8.63
+0.01
+(0.07%)
At close: May 28 at 5:36:00 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 28, 2025 | 8.62 | 8.63 | 8.61 | 8.63 | 8.63 | 9,841 |
May 27, 2025 | 8.62 | 8.63 | 8.61 | 8.63 | 8.63 | 19,417 |
May 26, 2025 | 8.60 | 8.61 | 8.60 | 8.61 | 8.61 | 16,233 |
May 23, 2025 | 8.66 | 8.66 | 8.59 | 8.59 | 8.59 | 37,422 |
May 22, 2025 | 8.66 | 8.66 | 8.59 | 8.60 | 8.60 | 13,101 |
May 21, 2025 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | 1,436 |
May 20, 2025 | 8.59 | 8.63 | 8.59 | 8.62 | 8.62 | 25,694 |
May 19, 2025 | 8.59 | 8.62 | 8.59 | 8.62 | 8.62 | 16,719 |
May 16, 2025 | 8.57 | 8.62 | 8.57 | 8.61 | 8.61 | 2,323 |
May 15, 2025 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | 18,165 |
May 14, 2025 | 8.60 | 8.62 | 8.60 | 8.61 | 8.61 | 5,554 |
May 13, 2025 | 8.61 | 8.62 | 8.61 | 8.61 | 8.61 | 2,716 |
May 12, 2025 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | 21,014 |
May 9, 2025 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | 6,420 |
May 8, 2025 | 8.58 | 8.59 | 8.58 | 8.59 | 8.59 | 6,464 |
May 7, 2025 | 8.62 | 8.62 | 8.56 | 8.56 | 8.56 | 6,110 |
May 6, 2025 | 8.56 | 8.59 | 8.53 | 8.57 | 8.57 | 11,957 |
May 5, 2025 | 8.56 | 8.58 | 8.54 | 8.57 | 8.57 | 71,086 |
May 2, 2025 | 8.55 | 8.58 | 8.55 | 8.57 | 8.57 | 23,950 |
Apr 30, 2025 | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | 21,287 |
Apr 29, 2025 | 8.60 | 8.60 | 8.54 | 8.55 | 8.55 | 12,596 |
Apr 28, 2025 | 8.59 | 8.59 | 8.56 | 8.57 | 8.57 | 42,869 |
Apr 25, 2025 | 8.55 | 8.58 | 8.55 | 8.57 | 8.57 | 9,044 |
Apr 24, 2025 | 8.55 | 8.57 | 8.51 | 8.55 | 8.55 | 20,527 |
Apr 23, 2025 | 8.51 | 8.58 | 8.51 | 8.56 | 8.56 | 6,150 |
Apr 22, 2025 | 8.54 | 8.54 | 8.49 | 8.50 | 8.50 | 32,125 |
Apr 17, 2025 | 8.49 | 8.52 | 8.49 | 8.50 | 8.50 | 2,854 |
Apr 16, 2025 | 8.48 | 8.48 | 8.45 | 8.48 | 8.48 | 4,074 |
Apr 15, 2025 | 8.46 | 8.49 | 8.46 | 8.48 | 8.48 | 10,000 |
Apr 14, 2025 | 8.45 | 8.45 | 8.38 | 8.44 | 8.44 | 4,620 |
Apr 11, 2025 | 8.42 | 8.45 | 8.39 | 8.39 | 8.39 | 1,523 |
Apr 10, 2025 | 8.52 | 8.56 | 8.44 | 8.44 | 8.44 | 1,000 |
Apr 9, 2025 | 8.33 | 8.42 | 8.32 | 8.35 | 8.35 | 19,995 |
Apr 8, 2025 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | 1,180 |
Apr 7, 2025 | 8.27 | 8.43 | 8.23 | 8.35 | 8.35 | 2,500 |
Apr 4, 2025 | 8.47 | 8.49 | 8.36 | 8.40 | 8.40 | 24,154 |
Apr 3, 2025 | 8.52 | 8.54 | 8.47 | 8.49 | 8.49 | 2,575 |
Apr 2, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2,930 |
Apr 1, 2025 | 8.50 | 8.53 | 8.47 | 8.52 | 8.52 | 555 |
Mar 31, 2025 | 8.46 | 8.54 | 8.46 | 8.50 | 8.50 | 4,114 |
Mar 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4,514 |
Mar 27, 2025 | 8.46 | 8.52 | 8.46 | 8.52 | 8.52 | 1,772 |
Mar 26, 2025 | 8.54 | 8.54 | 8.52 | 8.53 | 8.53 | 862 |
Mar 25, 2025 | 8.47 | 8.54 | 8.47 | 8.53 | 8.53 | 12,399 |
Mar 24, 2025 | 8.52 | 8.54 | 8.52 | 8.53 | 8.53 | 14,680 |
Mar 21, 2025 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 7,056 |
Mar 20, 2025 | 8.53 | 8.54 | 8.52 | 8.53 | 8.53 | 19,207 |
Mar 19, 2025 | 8.51 | 8.53 | 8.50 | 8.52 | 8.52 | 2,585 |
Mar 18, 2025 | 8.51 | 8.53 | 8.51 | 8.52 | 8.52 | 24,071 |
Mar 17, 2025 | 8.45 | 8.51 | 8.45 | 8.51 | 8.51 | 7,079 |
Mar 14, 2025 | 8.53 | 8.53 | 8.48 | 8.49 | 8.49 | 10,502 |
Mar 13, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.50 | 12,681 |
Mar 12, 2025 | 8.49 | 8.51 | 8.48 | 8.51 | 8.51 | 2,921 |
Mar 11, 2025 | 8.50 | 8.54 | 8.46 | 8.47 | 8.47 | 35,708 |
Mar 10, 2025 | 8.46 | 8.51 | 8.46 | 8.50 | 8.50 | 2,035 |
Mar 7, 2025 | 8.51 | 8.52 | 8.50 | 8.51 | 8.51 | 13,225 |
Mar 6, 2025 | 8.54 | 8.55 | 8.51 | 8.52 | 8.52 | 1,807 |
Mar 5, 2025 | 8.58 | 8.58 | 8.53 | 8.53 | 8.53 | 4,420 |
Mar 4, 2025 | 8.54 | 8.58 | 8.52 | 8.52 | 8.52 | 11,235 |
Mar 3, 2025 | 8.54 | 8.55 | 8.53 | 8.54 | 8.54 | 5,241 |
Feb 28, 2025 | 8.57 | 8.57 | 8.52 | 8.52 | 8.52 | 1,495 |
Feb 27, 2025 | 8.53 | 8.54 | 8.53 | 8.54 | 8.54 | 4,629 |
Feb 26, 2025 | 8.53 | 8.54 | 8.52 | 8.53 | 8.53 | 16,544 |
Feb 25, 2025 | 8.52 | 8.54 | 8.52 | 8.54 | 8.54 | 1,976 |
Feb 24, 2025 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | 27,232 |
Feb 21, 2025 | 8.50 | 8.53 | 8.48 | 8.53 | 8.53 | 27,188 |
Feb 20, 2025 | 8.53 | 8.54 | 8.52 | 8.52 | 8.52 | 7,346 |
Feb 19, 2025 | 0.1699 Dividend | |||||
Feb 19, 2025 | 8.57 | 8.57 | 8.51 | 8.51 | 8.51 | 19,998 |
Feb 18, 2025 | 8.69 | 8.71 | 8.68 | 8.69 | 8.52 | 9,760 |
Feb 17, 2025 | 8.69 | 8.70 | 8.66 | 8.69 | 8.52 | 6,869 |
Feb 14, 2025 | 8.68 | 8.73 | 8.67 | 8.69 | 8.52 | 20,510 |
Feb 13, 2025 | 8.61 | 8.70 | 8.61 | 8.70 | 8.53 | 17,014 |
Feb 12, 2025 | 8.74 | 8.74 | 8.62 | 8.64 | 8.47 | 261,662 |
Feb 11, 2025 | 8.72 | 8.76 | 8.72 | 8.73 | 8.56 | 1,611 |
Feb 10, 2025 | 8.70 | 8.76 | 8.69 | 8.72 | 8.55 | 15,531 |
Feb 7, 2025 | 8.76 | 8.76 | 8.62 | 8.76 | 8.59 | 57,894 |
Feb 6, 2025 | 8.72 | 8.75 | 8.71 | 8.71 | 8.54 | 7,668 |
Feb 5, 2025 | 8.72 | 8.76 | 8.70 | 8.73 | 8.56 | 3,911 |
Feb 4, 2025 | 8.72 | 8.77 | 8.70 | 8.72 | 8.55 | 17,748 |
Feb 3, 2025 | 8.72 | 8.73 | 8.63 | 8.69 | 8.52 | 6,270 |
Jan 31, 2025 | 8.73 | 8.73 | 8.70 | 8.72 | 8.55 | 2,205 |
Jan 30, 2025 | 8.66 | 8.74 | 8.66 | 8.70 | 8.53 | 14,512 |
Jan 29, 2025 | 8.70 | 8.70 | 8.66 | 8.68 | 8.51 | 4,711 |
Jan 28, 2025 | 8.68 | 8.70 | 8.66 | 8.70 | 8.53 | 3,568 |
Jan 27, 2025 | 8.66 | 8.67 | 8.66 | 8.66 | 8.50 | 2,900 |
Jan 24, 2025 | 8.66 | 8.68 | 8.65 | 8.66 | 8.49 | 13,610 |
Jan 23, 2025 | 8.66 | 8.70 | 8.66 | 8.68 | 8.51 | 16,927 |
Jan 22, 2025 | 8.70 | 8.70 | 8.63 | 8.66 | 8.49 | 15,564 |
Jan 21, 2025 | 8.60 | 8.69 | 8.60 | 8.65 | 8.48 | 14,780 |
Jan 20, 2025 | 8.61 | 8.68 | 8.61 | 8.65 | 8.48 | 12,176 |
Jan 17, 2025 | 8.66 | 8.69 | 8.63 | 8.64 | 8.47 | 10,016 |
Jan 16, 2025 | 8.66 | 8.67 | 8.62 | 8.64 | 8.48 | 3,040 |
Jan 15, 2025 | 8.59 | 8.66 | 8.59 | 8.64 | 8.47 | 2,661 |
Jan 14, 2025 | 8.61 | 8.65 | 8.61 | 8.61 | 8.44 | 11,573 |
Jan 13, 2025 | 8.64 | 8.67 | 8.60 | 8.60 | 8.43 | 1,519 |
Jan 10, 2025 | 8.64 | 8.64 | 8.61 | 8.61 | 8.45 | 8,839 |
Jan 9, 2025 | 8.61 | 8.66 | 8.61 | 8.65 | 8.49 | 23,181 |
Jan 8, 2025 | 8.68 | 8.68 | 8.62 | 8.62 | 8.45 | 2,583 |
Jan 7, 2025 | 8.66 | 8.67 | 8.62 | 8.65 | 8.48 | 20,770 |
Jan 6, 2025 | 8.65 | 8.70 | 8.61 | 8.64 | 8.47 | 7,797 |
Jan 3, 2025 | 8.65 | 8.68 | 8.61 | 8.67 | 8.50 | 8,297 |
Jan 2, 2025 | 8.68 | 8.68 | 8.65 | 8.67 | 8.50 | 2,217 |
Dec 30, 2024 | 8.70 | 8.70 | 8.65 | 8.65 | 8.48 | 12,875 |
Dec 27, 2024 | 8.58 | 8.66 | 8.58 | 8.61 | 8.44 | 4,466 |
Dec 23, 2024 | 8.62 | 8.65 | 8.57 | 8.63 | 8.46 | 1,042 |
Dec 20, 2024 | 8.55 | 8.65 | 8.55 | 8.62 | 8.45 | 2,713 |
Dec 19, 2024 | 8.61 | 8.64 | 8.58 | 8.59 | 8.42 | 12,806 |
Dec 18, 2024 | 8.62 | 8.68 | 8.62 | 8.64 | 8.47 | 4,241 |
Dec 17, 2024 | 8.68 | 8.68 | 8.61 | 8.62 | 8.45 | 6,820 |
Dec 16, 2024 | 8.63 | 8.68 | 8.63 | 8.63 | 8.46 | 13 |
Dec 13, 2024 | 8.64 | 8.68 | 8.64 | 8.67 | 8.50 | 12,181 |
Dec 12, 2024 | 8.64 | 8.67 | 8.64 | 8.65 | 8.48 | 2,934 |
Dec 11, 2024 | 8.63 | 8.67 | 8.63 | 8.65 | 8.48 | 21,588 |
Dec 10, 2024 | 8.56 | 8.65 | 8.56 | 8.63 | 8.46 | 7,228 |
Dec 9, 2024 | 8.63 | 8.67 | 8.63 | 8.64 | 8.47 | 6,336 |
Dec 6, 2024 | 8.66 | 8.66 | 8.61 | 8.63 | 8.47 | 12,154 |
Dec 5, 2024 | 8.63 | 8.66 | 8.61 | 8.63 | 8.46 | 3,385 |
Dec 4, 2024 | 8.59 | 8.63 | 8.58 | 8.63 | 8.46 | 9,492 |
Dec 3, 2024 | 8.61 | 8.62 | 8.59 | 8.59 | 8.42 | 2,751 |
Dec 2, 2024 | 8.53 | 8.61 | 8.53 | 8.58 | 8.42 | 5,561 |
Nov 29, 2024 | 8.57 | 8.61 | 8.57 | 8.59 | 8.42 | 16,376 |
Nov 28, 2024 | 8.57 | 8.61 | 8.57 | 8.57 | 8.40 | 10,164 |
Nov 27, 2024 | 8.56 | 8.61 | 8.54 | 8.57 | 8.40 | 13,329 |
Nov 26, 2024 | 8.58 | 8.59 | 8.56 | 8.56 | 8.39 | 6,524 |
Nov 25, 2024 | 8.51 | 8.56 | 8.51 | 8.56 | 8.39 | 16,868 |
Nov 22, 2024 | 8.58 | 8.61 | 8.57 | 8.58 | 8.41 | 8,588 |
Nov 21, 2024 | 8.56 | 8.59 | 8.56 | 8.57 | 8.41 | 2,007 |
Nov 20, 2024 | 8.57 | 8.60 | 8.55 | 8.55 | 8.38 | 784 |
Nov 19, 2024 | 8.56 | 8.59 | 8.56 | 8.58 | 8.41 | 1,160 |
Nov 18, 2024 | 8.56 | 8.59 | 8.56 | 8.57 | 8.40 | 5,000 |
Nov 15, 2024 | 8.58 | 8.59 | 8.55 | 8.56 | 8.40 | 7,297 |
Nov 14, 2024 | 8.57 | 8.58 | 8.57 | 8.58 | 8.41 | 590 |
Nov 13, 2024 | 8.56 | 8.59 | 8.55 | 8.59 | 8.42 | 1,500 |
Nov 12, 2024 | 8.56 | 8.59 | 8.55 | 8.55 | 8.38 | 5,490 |
Nov 11, 2024 | 8.59 | 8.59 | 8.56 | 8.59 | 8.42 | 31 |
Nov 8, 2024 | 8.56 | 8.58 | 8.55 | 8.56 | 8.39 | 3,129 |
Nov 7, 2024 | 8.57 | 8.59 | 8.50 | 8.50 | 8.34 | 13,234 |
Nov 6, 2024 | 8.57 | 8.58 | 8.55 | 8.56 | 8.40 | 2,542 |
Nov 5, 2024 | 8.56 | 8.58 | 8.55 | 8.57 | 8.40 | 3,885 |
Nov 4, 2024 | 8.60 | 8.60 | 8.56 | 8.57 | 8.40 | 5,128 |
Nov 1, 2024 | 8.53 | 8.57 | 8.53 | 8.55 | 8.38 | 5,188 |
Oct 31, 2024 | 8.54 | 8.56 | 8.53 | 8.54 | 8.37 | 350 |
Oct 30, 2024 | 8.54 | 8.58 | 8.54 | 8.56 | 8.39 | 18,460 |
Oct 29, 2024 | 8.54 | 8.56 | 8.54 | 8.55 | 8.39 | 9,284 |
Oct 28, 2024 | 8.49 | 8.54 | 8.49 | 8.53 | 8.36 | 839 |
Oct 25, 2024 | 8.52 | 8.56 | 8.52 | 8.53 | 8.36 | 1,871 |
Oct 24, 2024 | 8.53 | 8.56 | 8.53 | 8.53 | 8.37 | 6,213 |
Oct 23, 2024 | 8.52 | 8.56 | 8.52 | 8.52 | 8.36 | 2,305 |
Oct 22, 2024 | 8.54 | 8.56 | 8.54 | 8.54 | 8.37 | 8,951 |
Oct 21, 2024 | 8.52 | 8.56 | 8.52 | 8.53 | 8.36 | 2,108 |
Oct 18, 2024 | 8.53 | 8.56 | 8.49 | 8.53 | 8.37 | 8,174 |
Oct 17, 2024 | 8.53 | 8.56 | 8.53 | 8.55 | 8.39 | 1,910 |
Oct 16, 2024 | 8.48 | 8.55 | 8.48 | 8.53 | 8.36 | 7,499 |
Oct 15, 2024 | 8.50 | 8.55 | 8.50 | 8.53 | 8.36 | 3,383 |
Oct 14, 2024 | 8.53 | 8.56 | 8.52 | 8.54 | 8.37 | 1,264 |
Oct 11, 2024 | 8.49 | 8.52 | 8.49 | 8.52 | 8.35 | 42,443 |
Oct 10, 2024 | 8.53 | 8.53 | 8.51 | 8.51 | 8.34 | 3 |
Oct 9, 2024 | 8.52 | 8.54 | 8.46 | 8.53 | 8.37 | 6,119 |
Oct 8, 2024 | 8.50 | 8.56 | 8.50 | 8.52 | 8.35 | 36,396 |
Oct 7, 2024 | 8.49 | 8.53 | 8.49 | 8.50 | 8.34 | 331 |
Oct 4, 2024 | 8.51 | 8.53 | 8.51 | 8.52 | 8.35 | 1,322 |
Oct 3, 2024 | 8.51 | 8.53 | 8.51 | 8.51 | 8.34 | 31 |
Oct 2, 2024 | 8.52 | 8.54 | 8.49 | 8.51 | 8.35 | 3,920 |
Oct 1, 2024 | 8.54 | 8.54 | 8.51 | 8.52 | 8.35 | 10,674 |
Sep 30, 2024 | 8.52 | 8.54 | 8.52 | 8.54 | 8.37 | 1,221 |
Sep 27, 2024 | 8.53 | 8.56 | 8.50 | 8.54 | 8.37 | 32,778 |
Sep 26, 2024 | 8.52 | 8.53 | 8.50 | 8.52 | 8.36 | 300 |
Sep 25, 2024 | 8.51 | 8.53 | 8.49 | 8.50 | 8.33 | 116 |
Sep 24, 2024 | 8.52 | 8.53 | 8.51 | 8.51 | 8.34 | 1,200 |
Sep 23, 2024 | 8.45 | 8.51 | 8.45 | 8.51 | 8.35 | 4,903 |
Sep 20, 2024 | 8.50 | 8.54 | 8.49 | 8.49 | 8.32 | 7,774 |
Sep 19, 2024 | 8.52 | 8.52 | 8.51 | 8.51 | 8.34 | 170 |
Sep 18, 2024 | 8.48 | 8.50 | 8.47 | 8.47 | 8.31 | 2,597 |
Sep 17, 2024 | 8.49 | 8.53 | 8.46 | 8.46 | 8.29 | 1,882 |
Sep 16, 2024 | 8.47 | 8.51 | 8.46 | 8.49 | 8.32 | 2,948 |
Sep 13, 2024 | 8.45 | 8.54 | 8.45 | 8.54 | 8.37 | 3,544 |
Sep 12, 2024 | 8.44 | 8.46 | 8.42 | 8.46 | 8.29 | 7,493 |
Sep 11, 2024 | 8.43 | 8.47 | 8.42 | 8.43 | 8.26 | 3,180 |
Sep 10, 2024 | 8.48 | 8.48 | 8.45 | 8.45 | 8.28 | 120 |
Sep 9, 2024 | 8.45 | 8.46 | 8.42 | 8.45 | 8.28 | 7,647 |
Sep 6, 2024 | 8.45 | 8.48 | 8.44 | 8.44 | 8.28 | 4,396 |
Sep 5, 2024 | 8.45 | 8.47 | 8.43 | 8.47 | 8.31 | 210 |
Sep 4, 2024 | 8.42 | 8.48 | 8.42 | 8.44 | 8.28 | 7,625 |
Sep 3, 2024 | 8.43 | 8.47 | 8.42 | 8.45 | 8.28 | 2,802 |
Sep 2, 2024 | 8.47 | 8.47 | 8.41 | 8.44 | 8.28 | 5,594 |
Aug 30, 2024 | 8.44 | 8.45 | 8.44 | 8.45 | 8.29 | 3,272 |
Aug 29, 2024 | 8.45 | 8.45 | 8.43 | 8.43 | 8.27 | 1,058 |
Aug 28, 2024 | 8.47 | 8.47 | 8.42 | 8.42 | 8.26 | 3,935 |
Aug 27, 2024 | 8.44 | 8.44 | 8.42 | 8.42 | 8.25 | 1,000 |
Aug 26, 2024 | 8.43 | 8.45 | 8.43 | 8.45 | 8.28 | 101 |
Aug 23, 2024 | 8.42 | 8.45 | 8.42 | 8.44 | 8.28 | 15,034 |
Aug 22, 2024 | 8.44 | 8.45 | 8.43 | 8.44 | 8.27 | 8,510 |
Aug 21, 2024 | 0.1757 Dividend | |||||
Aug 21, 2024 | 8.43 | 8.44 | 8.39 | 8.44 | 8.27 | 30,425 |
Aug 20, 2024 | 8.59 | 8.63 | 8.58 | 8.61 | 8.27 | 10,837 |
Aug 19, 2024 | 8.54 | 8.63 | 8.54 | 8.61 | 8.27 | 2,409 |
Aug 16, 2024 | 8.59 | 8.65 | 8.59 | 8.60 | 8.26 | 3,138 |
Aug 15, 2024 | 8.58 | 8.62 | 8.58 | 8.62 | 8.28 | - |
Aug 14, 2024 | 8.58 | 8.61 | 8.58 | 8.61 | 8.27 | 571 |
Aug 13, 2024 | 8.66 | 8.66 | 8.58 | 8.58 | 8.24 | 500 |
Aug 12, 2024 | 8.57 | 8.62 | 8.57 | 8.61 | 8.27 | 317,329 |
Aug 9, 2024 | 8.56 | 8.61 | 8.56 | 8.61 | 8.27 | 6,811 |
Aug 8, 2024 | 8.59 | 8.59 | 8.54 | 8.57 | 8.24 | 4,173 |
Aug 7, 2024 | 8.54 | 8.57 | 8.54 | 8.57 | 8.23 | 5,364 |
Aug 6, 2024 | 8.53 | 8.53 | 8.52 | 8.53 | 8.19 | 1,400 |
Aug 5, 2024 | 8.54 | 8.54 | 8.46 | 8.52 | 8.18 | 4,241 |
Aug 2, 2024 | 8.61 | 8.61 | 8.53 | 8.56 | 8.22 | 8,127 |
Aug 1, 2024 | 8.61 | 8.62 | 8.59 | 8.59 | 8.25 | 12,133 |
Jul 31, 2024 | 8.60 | 8.60 | 8.59 | 8.60 | 8.26 | 2,449 |
Jul 30, 2024 | 8.62 | 8.63 | 8.56 | 8.57 | 8.23 | 5,736 |
Jul 29, 2024 | 8.63 | 8.63 | 8.56 | 8.56 | 8.22 | 1,511 |
Jul 26, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.22 | 15,013 |
Jul 25, 2024 | 8.55 | 8.58 | 8.55 | 8.57 | 8.23 | 9,525 |
Jul 24, 2024 | 8.56 | 8.60 | 8.55 | 8.57 | 8.23 | 8,788 |
Jul 23, 2024 | 8.56 | 8.60 | 8.56 | 8.56 | 8.22 | 3,646 |
Jul 22, 2024 | 8.61 | 8.61 | 8.56 | 8.57 | 8.23 | 8,746 |
Jul 19, 2024 | 8.61 | 8.61 | 8.55 | 8.56 | 8.22 | 3,519 |
Jul 18, 2024 | 8.54 | 8.57 | 8.54 | 8.54 | 8.21 | 6,153 |
Jul 17, 2024 | 8.59 | 8.59 | 8.54 | 8.57 | 8.23 | 19,267 |
Jul 16, 2024 | 8.54 | 8.57 | 8.54 | 8.57 | 8.23 | 13,386 |
Jul 15, 2024 | 8.56 | 8.58 | 8.52 | 8.58 | 8.24 | 7,692 |
Jul 12, 2024 | 8.59 | 8.59 | 8.55 | 8.55 | 8.21 | 27,456 |
Jul 11, 2024 | 8.58 | 8.58 | 8.52 | 8.56 | 8.23 | 9,872 |
Jul 10, 2024 | 8.52 | 8.57 | 8.52 | 8.52 | 8.19 | 19,570 |
Jul 9, 2024 | 8.52 | 8.53 | 8.52 | 8.52 | 8.18 | - |
Jul 8, 2024 | 8.53 | 8.55 | 8.53 | 8.53 | 8.19 | 2,660 |
Jul 5, 2024 | 8.52 | 8.55 | 8.49 | 8.52 | 8.19 | 3,225 |
Jul 4, 2024 | 8.52 | 8.53 | 8.52 | 8.52 | 8.18 | 2,504 |
Jul 3, 2024 | 8.51 | 8.53 | 8.51 | 8.53 | 8.19 | 12,427 |
Jul 2, 2024 | 8.47 | 8.53 | 8.47 | 8.53 | 8.19 | 53,855 |
Jul 1, 2024 | 8.51 | 8.51 | 8.48 | 8.50 | 8.16 | 3,929 |
Jun 28, 2024 | 8.50 | 8.51 | 8.49 | 8.49 | 8.16 | 80 |
Jun 27, 2024 | 8.54 | 8.54 | 8.47 | 8.50 | 8.16 | 29,831 |
Jun 26, 2024 | 8.52 | 8.55 | 8.50 | 8.51 | 8.17 | 207,937 |
Jun 25, 2024 | 8.50 | 8.52 | 8.48 | 8.52 | 8.18 | 3,706 |
Jun 24, 2024 | 8.49 | 8.50 | 8.49 | 8.49 | 8.15 | 6,003 |
Jun 21, 2024 | 8.51 | 8.51 | 8.48 | 8.49 | 8.15 | 3,744 |
Jun 20, 2024 | 8.48 | 8.51 | 8.46 | 8.50 | 8.17 | 20,750 |
Jun 19, 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 8.15 | 15,946 |
Jun 18, 2024 | 8.48 | 8.52 | 8.46 | 8.52 | 8.18 | 45,147 |
Jun 17, 2024 | 8.48 | 8.48 | 8.44 | 8.48 | 8.15 | 24,065 |
Jun 14, 2024 | 8.50 | 8.50 | 8.48 | 8.48 | 8.14 | 223 |
Jun 13, 2024 | 8.50 | 8.51 | 8.49 | 8.50 | 8.16 | 705 |
Jun 12, 2024 | 8.49 | 8.53 | 8.49 | 8.51 | 8.17 | 8,981 |
Jun 11, 2024 | 8.50 | 8.51 | 8.43 | 8.49 | 8.15 | 24,125 |
Jun 10, 2024 | 8.55 | 8.55 | 8.49 | 8.49 | 8.15 | 16,665 |
Jun 7, 2024 | 8.50 | 8.52 | 8.48 | 8.51 | 8.17 | 18,733 |
Jun 6, 2024 | 8.50 | 8.50 | 8.48 | 8.50 | 8.17 | 13,232 |
Jun 5, 2024 | 8.49 | 8.49 | 8.46 | 8.49 | 8.16 | 22,054 |
Jun 4, 2024 | 8.48 | 8.50 | 8.47 | 8.47 | 8.13 | 18,613 |
Jun 3, 2024 | 8.47 | 8.53 | 8.46 | 8.47 | 8.13 | 55,336 |
May 31, 2024 | 8.47 | 8.49 | 8.45 | 8.47 | 8.13 | 11,673 |
May 30, 2024 | 8.47 | 8.48 | 8.46 | 8.48 | 8.14 | 3,689 |
May 29, 2024 | 8.48 | 8.48 | 8.45 | 8.45 | 8.12 | 10,545 |
May 28, 2024 | 8.54 | 8.54 | 8.46 | 8.47 | 8.13 | 1,215 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
64.65
+1.46%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.66
+1.27%
GOEX Global X Gold Explorers ETF
44.55
+1.15%
RING iShares MSCI Global Gold Miners ETF
42.17
+1.01%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.17
+0.59%
HYHG ProShares High Yield—Interest Rate Hedged
64.55
+0.53%
THD iShares MSCI Thailand ETF
54.35
+0.30%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.93
+0.26%
GXG Global X MSCI Colombia ETF
29.37
+0.24%
WLDR Affinity World Leaders Equity ETF
31.61
+0.24%
EZA iShares MSCI South Africa ETF
52.03
+0.23%
PFFR InfraCap REIT Preferred ETF
17.86
+0.22%
HYUP Xtrackers High Beta High Yield Bond ETF
41.74
+0.19%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.82
+0.17%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.98
+0.13%
ITA iShares U.S. Aerospace & Defense ETF
175.50
+0.13%
CMBS iShares CMBS ETF
48.13
+0.12%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.83
+0.10%
FTSD Franklin Short Duration U.S. Government ETF
90.63
+0.09%
FLMI Franklin Dynamic Municipal Bond ETF
24.23
+0.08%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.65
+0.07%
VRP Invesco Variable Rate Preferred ETF
24.14
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.04
+0.04%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.20
+0.04%
FLTR VanEck IG Floating Rate ETF
25.46
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.83
+0.03%
FSMB First Trust Short Duration Managed Municipal ETF
19.81
+0.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.28
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.94
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.13
+0.02%
ABFL Abacus FCF Leaders ETF
68.53
+0.02%
HMOP Hartford Municipal Opportunities ETF
38.16
+0.01%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.07
0.00%
FALN iShares Fallen Angels USD Bond ETF
26.51
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.16
0.00%
FRI First Trust S&P REIT Index Fund
27.09
0.00%
GSY Invesco Ultra Short Duration ETF
50.06
0.00%
JMUB JPMorgan Municipal ETF
49.48
0.00%
MMIT NYLI MacKay Muni Intermediate ETF
23.80
0.00%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.03
0.00%
SPTS SPDR Portfolio Short Term Treasury ETF
29.16
0.00%
XCEM Columbia EM Core ex-China ETF
32.06
0.00%
YLD Principal Active High Yield ETF
19.01
0.00%
HTUS Hull Tactical US ETF
37.95
-0.00%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.40
-0.01%
PHYL PGIM Active High Yield Bond ETF
34.90
-0.01%
FLOT iShares Floating Rate Bond ETF
50.96
-0.02%
XLC The Communication Services Select Sector SPDR ETF Fund
101.80
-0.02%
PULS PGIM Ultra Short Bond ETF
49.69
-0.02%
XAR SPDR S&P Aerospace & Defense ETF
192.53
-0.03%
NEAR iShares Short Duration Bond Active ETF
50.81
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.78
-0.03%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.77
-0.03%
USTB VictoryShares Short-Term Bond ETF
50.52
-0.04%
FCAL First Trust California Municipal High Income ETF
47.94
-0.04%
SPHY SPDR Portfolio High Yield Bond ETF
23.45
-0.04%
HYDB iShares High Yield Systematic Bond ETF
46.82
-0.04%
DEM WisdomTree Emerging Markets High Dividend Fund
44.13
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.51
-0.05%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.74
-0.05%
PWB Invesco Dynamic Large Cap Growth ETF
109.93
-0.05%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.06%
FMHI First Trust Municipal High Income ETF
46.66
-0.06%
SMIN iShares MSCI India Small-Cap ETF
74.20
-0.07%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
93.83
-0.07%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.29
-0.08%
CWS AdvisorShares Focused Equity ETF
67.83
-0.08%
STIP iShares 0-5 Year TIPS Bond ETF
102.48
-0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.93
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.27
-0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.15
-0.08%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.09%
CEFS Saba Closed-End Funds ETF
21.88
-0.09%
IETC iShares U.S. Tech Independence Focused ETF
86.83
-0.09%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.47
-0.09%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.29
-0.10%
LMBS First Trust Low Duration Opportunities ETF
48.77
-0.10%
USRT iShares Core U.S. REIT ETF
56.59
-0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.63
-0.11%
FPE First Trust Preferred Securities and Income ETF
17.48
-0.11%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.12
-0.12%
VPC Virtus Private Credit ETF
20.56
-0.13%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.18
-0.13%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.05
-0.13%
PCEF Invesco CEF Income Composite ETF
18.90
-0.13%
EWC iShares MSCI Canada ETF
44.76
-0.13%
FMB First Trust Managed Municipal ETF
49.64
-0.14%
LGOV First Trust Long Duration Opportunities ETF
21.00
-0.14%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.64
-0.15%
EMXC iShares MSCI Emerging Markets ex China ETF
59.79
-0.15%
ROAM Hartford Multifactor Emerging Markets ETF
25.10
-0.15%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.27
-0.15%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.60
-0.15%
IEI iShares 3-7 Year Treasury Bond ETF
117.59
-0.15%
UITB VictoryShares Core Intermediate Bond ETF
46.26
-0.17%
FBND Fidelity Total Bond ETF
45.13
-0.18%
AGZ iShares Agency Bond ETF
108.79
-0.18%
WINC Western Asset Short Duration Income ETF
24.13
-0.19%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.96
-0.19%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.03
-0.19%