XETRA - Delayed Quote EUR
Xtrackers II EUR High Yield Corporate Bond UCITS ETF 1D (XHYG.DE)
16.02
+0.07
+(0.45%)
At close: May 2 at 5:36:07 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 | 16.03 | 16.03 | 15.99 | 16.02 | 16.02 | 80,686 |
Apr 30, 2025 | 15.99 | 16.00 | 15.93 | 15.95 | 15.95 | 46,614 |
Apr 29, 2025 | 16.04 | 16.04 | 15.99 | 15.99 | 15.99 | 14,375 |
Apr 28, 2025 | 16.07 | 16.07 | 16.00 | 16.00 | 16.00 | 12,379 |
Apr 25, 2025 | 16.03 | 16.03 | 16.00 | 16.01 | 16.01 | 42,823 |
Apr 24, 2025 | 16.01 | 16.02 | 15.95 | 16.02 | 16.02 | 112,239 |
Apr 23, 2025 | 15.94 | 16.01 | 15.90 | 15.97 | 15.97 | 32,435 |
Apr 22, 2025 | 15.85 | 15.87 | 15.82 | 15.87 | 15.87 | 53,826 |
Apr 17, 2025 | 15.87 | 15.89 | 15.81 | 15.85 | 15.85 | 21,433 |
Apr 16, 2025 | 15.81 | 15.82 | 15.74 | 15.81 | 15.81 | 154,636 |
Apr 15, 2025 | 15.78 | 15.80 | 15.74 | 15.79 | 15.79 | 41,999 |
Apr 14, 2025 | 15.72 | 15.80 | 15.68 | 15.72 | 15.72 | 34,326 |
Apr 11, 2025 | 15.59 | 15.63 | 15.55 | 15.61 | 15.61 | 26,401 |
Apr 10, 2025 | 15.78 | 15.83 | 15.65 | 15.65 | 15.65 | 93,490 |
Apr 9, 2025 | 15.34 | 15.59 | 15.34 | 15.58 | 15.58 | 75,363 |
Apr 8, 2025 | 15.52 | 15.66 | 15.52 | 15.62 | 15.62 | 15,921 |
Apr 7, 2025 | 15.60 | 15.60 | 15.30 | 15.51 | 15.51 | 146,974 |
Apr 4, 2025 | 15.84 | 15.84 | 15.52 | 15.64 | 15.64 | 219,397 |
Apr 3, 2025 | 15.81 | 15.89 | 15.80 | 15.80 | 15.80 | 35,332 |
Apr 2, 2025 | 15.89 | 15.95 | 15.89 | 15.92 | 15.92 | 30,470 |
Apr 1, 2025 | 15.95 | 15.96 | 15.93 | 15.94 | 15.94 | 21,354 |
Mar 31, 2025 | 16.00 | 16.00 | 15.86 | 15.90 | 15.90 | 37,329 |
Mar 28, 2025 | 15.95 | 15.96 | 15.93 | 15.93 | 15.93 | 27,494 |
Mar 27, 2025 | 15.99 | 15.99 | 15.93 | 15.93 | 15.93 | 10,103 |
Mar 26, 2025 | 15.97 | 15.99 | 15.96 | 15.96 | 15.96 | 33,404 |
Mar 25, 2025 | 15.99 | 16.00 | 15.98 | 16.00 | 16.00 | 176,954 |
Mar 24, 2025 | 16.00 | 16.00 | 15.97 | 15.98 | 15.98 | 12,022 |
Mar 21, 2025 | 15.99 | 16.03 | 15.97 | 15.97 | 15.97 | 19,149 |
Mar 20, 2025 | 16.02 | 16.03 | 15.99 | 16.03 | 16.03 | 22,927 |
Mar 19, 2025 | 15.97 | 16.00 | 15.97 | 15.99 | 15.99 | 5,393 |
Mar 18, 2025 | 15.98 | 15.99 | 15.96 | 15.98 | 15.98 | 14,724 |
Mar 17, 2025 | 15.96 | 15.96 | 15.90 | 15.94 | 15.94 | 5,384 |
Mar 14, 2025 | 15.93 | 15.93 | 15.89 | 15.92 | 15.92 | 44,091 |
Mar 13, 2025 | 15.95 | 15.95 | 15.89 | 15.90 | 15.90 | 94,285 |
Mar 12, 2025 | 15.99 | 15.99 | 15.93 | 15.95 | 15.95 | 12,985 |
Mar 11, 2025 | 16.00 | 16.00 | 15.94 | 15.94 | 15.94 | 22,624 |
Mar 10, 2025 | 16.03 | 16.03 | 15.97 | 15.97 | 15.97 | 13,352 |
Mar 7, 2025 | 16.01 | 16.03 | 15.96 | 16.00 | 16.00 | 90,914 |
Mar 6, 2025 | 16.02 | 16.02 | 15.98 | 15.99 | 15.99 | 48,876 |
Mar 5, 2025 | 16.11 | 16.11 | 16.04 | 16.07 | 16.07 | 29,867 |
Mar 4, 2025 | 16.10 | 16.10 | 16.06 | 16.07 | 16.07 | 53,648 |
Mar 3, 2025 | 16.13 | 16.13 | 16.09 | 16.10 | 16.10 | 51,317 |
Feb 28, 2025 | 16.10 | 16.10 | 16.07 | 16.09 | 16.09 | 9,411 |
Feb 27, 2025 | 16.10 | 16.10 | 16.08 | 16.09 | 16.09 | 28,099 |
Feb 26, 2025 | 16.08 | 16.10 | 16.08 | 16.09 | 16.09 | 14,990 |
Feb 25, 2025 | 16.10 | 16.10 | 16.06 | 16.07 | 16.07 | 27,355 |
Feb 24, 2025 | 16.10 | 16.10 | 16.05 | 16.06 | 16.06 | 34,302 |
Feb 21, 2025 | 16.08 | 16.09 | 16.04 | 16.09 | 16.09 | 39,479 |
Feb 20, 2025 | 16.08 | 16.08 | 16.03 | 16.04 | 16.04 | 46,177 |
Feb 19, 2025 | 0.1889 Dividend | |||||
Feb 19, 2025 | 16.11 | 16.11 | 16.03 | 16.07 | 16.07 | 44,405 |
Feb 18, 2025 | 16.28 | 16.28 | 16.24 | 16.27 | 16.08 | 35,590 |
Feb 17, 2025 | 16.25 | 16.25 | 16.22 | 16.24 | 16.05 | 26,703 |
Feb 14, 2025 | 16.23 | 16.24 | 16.20 | 16.22 | 16.03 | 62,238 |
Feb 13, 2025 | 16.23 | 16.23 | 16.18 | 16.22 | 16.03 | 21,937 |
Feb 12, 2025 | 16.20 | 16.20 | 16.14 | 16.19 | 16.00 | 14,842 |
Feb 11, 2025 | 16.20 | 16.20 | 16.16 | 16.18 | 15.99 | 78,110 |
Feb 10, 2025 | 16.21 | 16.21 | 16.17 | 16.18 | 15.99 | 20,667 |
Feb 7, 2025 | 16.21 | 16.21 | 16.16 | 16.17 | 15.99 | 35,744 |
Feb 6, 2025 | 16.18 | 16.20 | 16.17 | 16.20 | 16.01 | 48,796 |
Feb 5, 2025 | 16.19 | 16.19 | 16.15 | 16.17 | 15.98 | 46,044 |
Feb 4, 2025 | 16.10 | 16.17 | 16.10 | 16.16 | 15.97 | 111,027 |
Feb 3, 2025 | 16.22 | 16.22 | 16.10 | 16.13 | 15.95 | 47,283 |
Jan 31, 2025 | 16.17 | 16.17 | 16.13 | 16.17 | 15.98 | 35,673 |
Jan 30, 2025 | 16.11 | 16.13 | 16.09 | 16.13 | 15.94 | 38,538 |
Jan 29, 2025 | 16.07 | 16.12 | 16.07 | 16.10 | 15.92 | 23,104 |
Jan 28, 2025 | 16.04 | 16.09 | 16.04 | 16.07 | 15.88 | 50,711 |
Jan 27, 2025 | 16.07 | 16.07 | 16.02 | 16.06 | 15.87 | 15,991 |
Jan 24, 2025 | 16.05 | 16.07 | 16.03 | 16.07 | 15.88 | 27,225 |
Jan 23, 2025 | 16.06 | 16.08 | 16.03 | 16.07 | 15.88 | 43,203 |
Jan 22, 2025 | 16.08 | 16.08 | 16.04 | 16.07 | 15.88 | 23,039 |
Jan 21, 2025 | 16.07 | 16.07 | 16.02 | 16.06 | 15.87 | 64,174 |
Jan 20, 2025 | 16.09 | 16.09 | 16.01 | 16.03 | 15.84 | 10,860 |
Jan 17, 2025 | 16.07 | 16.07 | 16.02 | 16.05 | 15.86 | 101,982 |
Jan 16, 2025 | 16.07 | 16.07 | 16.00 | 16.02 | 15.84 | 25,936 |
Jan 15, 2025 | 15.99 | 16.01 | 15.94 | 16.01 | 15.83 | 20,708 |
Jan 14, 2025 | 15.96 | 15.96 | 15.94 | 15.94 | 15.75 | 111,051 |
Jan 13, 2025 | 15.97 | 15.97 | 15.90 | 15.92 | 15.73 | 29,118 |
Jan 10, 2025 | 16.01 | 16.01 | 15.93 | 15.97 | 15.78 | 41,833 |
Jan 9, 2025 | 16.03 | 16.03 | 15.97 | 15.99 | 15.80 | 81,193 |
Jan 8, 2025 | 16.06 | 16.06 | 15.97 | 15.98 | 15.79 | 78,129 |
Jan 7, 2025 | 16.07 | 16.07 | 16.02 | 16.03 | 15.85 | 34,980 |
Jan 6, 2025 | 16.02 | 16.07 | 16.02 | 16.04 | 15.85 | 220,403 |
Jan 3, 2025 | 16.06 | 16.06 | 16.02 | 16.04 | 15.85 | 30,121 |
Jan 2, 2025 | 16.12 | 16.12 | 16.02 | 16.05 | 15.86 | 33,111 |
Dec 30, 2024 | 16.08 | 16.08 | 16.04 | 16.06 | 15.88 | 19,011 |
Dec 27, 2024 | 16.05 | 16.07 | 16.02 | 16.05 | 15.86 | 52,038 |
Dec 23, 2024 | 16.02 | 16.02 | 15.98 | 16.02 | 15.83 | 19,012 |
Dec 20, 2024 | 16.12 | 16.12 | 15.93 | 16.00 | 15.81 | 107,413 |
Dec 19, 2024 | 16.01 | 16.01 | 15.96 | 15.97 | 15.79 | 25,602 |
Dec 18, 2024 | 16.00 | 16.03 | 16.00 | 16.03 | 15.84 | 19,506 |
Dec 17, 2024 | 16.01 | 16.03 | 16.00 | 16.01 | 15.82 | 40,181 |
Dec 16, 2024 | 16.05 | 16.05 | 16.01 | 16.02 | 15.83 | 27,086 |
Dec 13, 2024 | 16.05 | 16.06 | 16.01 | 16.02 | 15.84 | 80,109 |
Dec 12, 2024 | 16.03 | 16.08 | 16.03 | 16.08 | 15.89 | 21,192 |
Dec 11, 2024 | 16.05 | 16.05 | 16.02 | 16.03 | 15.85 | 13,963 |
Dec 10, 2024 | 16.05 | 16.05 | 16.02 | 16.05 | 15.86 | 34,330 |
Dec 9, 2024 | 16.01 | 16.06 | 16.01 | 16.01 | 15.83 | 10,578 |
Dec 6, 2024 | 16.03 | 16.04 | 16.00 | 16.03 | 15.84 | 14,409 |
Dec 5, 2024 | 16.01 | 16.03 | 15.98 | 16.03 | 15.84 | 24,322 |
Dec 4, 2024 | 15.98 | 16.00 | 15.96 | 15.99 | 15.81 | 69,668 |
Dec 3, 2024 | 16.00 | 16.00 | 15.93 | 15.97 | 15.78 | 98,808 |
Dec 2, 2024 | 15.97 | 15.99 | 15.95 | 15.97 | 15.78 | 110,956 |
Nov 29, 2024 | 15.95 | 15.98 | 15.91 | 15.97 | 15.78 | 27,308 |
Nov 28, 2024 | 16.00 | 16.00 | 15.85 | 15.93 | 15.74 | 18,146 |
Nov 27, 2024 | 15.90 | 15.91 | 15.87 | 15.91 | 15.72 | 16,469 |
Nov 26, 2024 | 15.94 | 15.94 | 15.88 | 15.90 | 15.71 | 13,130 |
Nov 25, 2024 | 15.89 | 15.93 | 15.89 | 15.90 | 15.72 | 18,586 |
Nov 22, 2024 | 15.85 | 15.91 | 15.85 | 15.90 | 15.72 | 38,479 |
Nov 21, 2024 | 15.86 | 15.91 | 15.85 | 15.90 | 15.71 | 7,275 |
Nov 20, 2024 | 15.93 | 15.93 | 15.87 | 15.88 | 15.69 | 186,717 |
Nov 19, 2024 | 15.86 | 15.91 | 15.86 | 15.90 | 15.72 | 11,426 |
Nov 18, 2024 | 15.85 | 15.91 | 15.85 | 15.90 | 15.72 | 30,815 |
Nov 15, 2024 | 15.91 | 15.91 | 15.86 | 15.89 | 15.70 | 15,075 |
Nov 14, 2024 | 15.87 | 15.93 | 15.87 | 15.90 | 15.71 | 35,543 |
Nov 13, 2024 | 0.1846 Dividend | |||||
Nov 13, 2024 | 15.90 | 15.90 | 15.86 | 15.88 | 15.70 | 33,973 |
Nov 12, 2024 | 16.10 | 16.10 | 16.03 | 16.04 | 15.67 | 49,477 |
Nov 11, 2024 | 16.09 | 16.10 | 16.06 | 16.10 | 15.73 | 21,086 |
Nov 8, 2024 | 16.10 | 16.10 | 16.00 | 16.06 | 15.69 | 36,270 |
Nov 7, 2024 | 16.05 | 16.06 | 16.01 | 16.04 | 15.67 | 25,656 |
Nov 6, 2024 | 16.10 | 16.10 | 16.00 | 16.02 | 15.65 | 29,912 |
Nov 5, 2024 | 16.03 | 16.03 | 15.97 | 15.99 | 15.62 | 43,500 |
Nov 4, 2024 | 16.04 | 16.04 | 15.97 | 15.99 | 15.62 | 216,856 |
Nov 1, 2024 | 16.02 | 16.05 | 15.95 | 16.02 | 15.65 | 99,674 |
Oct 31, 2024 | 16.04 | 16.04 | 15.99 | 16.00 | 15.64 | 25,368 |
Oct 30, 2024 | 16.08 | 16.08 | 16.02 | 16.02 | 15.66 | 36,695 |
Oct 29, 2024 | 16.06 | 16.06 | 16.03 | 16.03 | 15.66 | 32,691 |
Oct 28, 2024 | 16.05 | 16.05 | 16.01 | 16.03 | 15.66 | 9,990 |
Oct 25, 2024 | 15.98 | 16.05 | 15.98 | 16.02 | 15.66 | 8,257 |
Oct 24, 2024 | 16.01 | 16.04 | 16.01 | 16.03 | 15.66 | 4,967 |
Oct 23, 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 15.64 | 7,259 |
Oct 22, 2024 | 15.97 | 16.02 | 15.97 | 16.00 | 15.63 | 28,891 |
Oct 21, 2024 | 15.99 | 16.04 | 15.98 | 15.98 | 15.62 | 52,745 |
Oct 18, 2024 | 16.04 | 16.04 | 16.00 | 16.03 | 15.66 | 34,381 |
Oct 17, 2024 | 16.00 | 16.03 | 16.00 | 16.01 | 15.64 | 11,884 |
Oct 16, 2024 | 15.98 | 16.01 | 15.98 | 16.00 | 15.64 | 22,253 |
Oct 15, 2024 | 16.00 | 16.01 | 15.97 | 16.01 | 15.64 | 35,213 |
Oct 14, 2024 | 15.99 | 16.01 | 15.97 | 16.01 | 15.64 | 49,346 |
Oct 11, 2024 | 16.00 | 16.00 | 15.94 | 15.99 | 15.62 | 23,384 |
Oct 10, 2024 | 16.02 | 16.02 | 15.93 | 15.95 | 15.59 | 17,850 |
Oct 9, 2024 | 15.96 | 15.96 | 15.92 | 15.95 | 15.58 | 10,562 |
Oct 8, 2024 | 15.94 | 15.94 | 15.91 | 15.92 | 15.56 | 37,342 |
Oct 7, 2024 | 15.92 | 15.97 | 15.91 | 15.94 | 15.57 | 48,843 |
Oct 4, 2024 | 15.97 | 15.98 | 15.93 | 15.95 | 15.58 | 38,124 |
Oct 3, 2024 | 15.96 | 15.97 | 15.93 | 15.94 | 15.58 | 34,309 |
Oct 2, 2024 | 15.95 | 15.95 | 15.93 | 15.94 | 15.57 | 8,335 |
Oct 1, 2024 | 15.99 | 15.99 | 15.92 | 15.94 | 15.57 | 152,737 |
Sep 30, 2024 | 15.96 | 15.96 | 15.91 | 15.92 | 15.56 | 60,852 |
Sep 27, 2024 | 15.95 | 15.98 | 15.95 | 15.97 | 15.61 | 16,642 |
Sep 26, 2024 | 15.97 | 15.97 | 15.91 | 15.95 | 15.58 | 29,410 |
Sep 25, 2024 | 15.94 | 15.94 | 15.90 | 15.91 | 15.54 | 45,143 |
Sep 24, 2024 | 15.95 | 15.95 | 15.90 | 15.91 | 15.54 | 12,969 |
Sep 23, 2024 | 15.95 | 15.95 | 15.90 | 15.91 | 15.54 | 22,879 |
Sep 20, 2024 | 15.90 | 15.91 | 15.87 | 15.88 | 15.51 | 7,332 |
Sep 19, 2024 | 15.90 | 15.93 | 15.90 | 15.93 | 15.57 | 13,710 |
Sep 18, 2024 | 15.90 | 15.90 | 15.85 | 15.85 | 15.49 | 31,340 |
Sep 17, 2024 | 15.89 | 15.90 | 15.87 | 15.87 | 15.50 | 26,991 |
Sep 16, 2024 | 15.88 | 15.88 | 15.84 | 15.85 | 15.48 | 23,126 |
Sep 13, 2024 | 15.76 | 15.86 | 15.76 | 15.86 | 15.49 | 5,081 |
Sep 12, 2024 | 15.78 | 15.81 | 15.77 | 15.79 | 15.43 | 40,809 |
Sep 11, 2024 | 15.83 | 15.83 | 15.76 | 15.77 | 15.41 | 24,266 |
Sep 10, 2024 | 15.81 | 15.81 | 15.78 | 15.79 | 15.43 | 9,644 |
Sep 9, 2024 | 15.87 | 15.87 | 15.78 | 15.78 | 15.42 | 15,480 |
Sep 6, 2024 | 15.80 | 15.81 | 15.76 | 15.77 | 15.41 | 116,635 |
Sep 5, 2024 | 15.78 | 15.81 | 15.78 | 15.78 | 15.41 | 22,107 |
Sep 4, 2024 | 15.78 | 15.80 | 15.77 | 15.78 | 15.42 | 72,326 |
Sep 3, 2024 | 15.81 | 15.82 | 15.79 | 15.80 | 15.44 | 28,673 |
Sep 2, 2024 | 15.79 | 15.82 | 15.79 | 15.80 | 15.43 | 27,894 |
Aug 30, 2024 | 15.89 | 15.89 | 15.80 | 15.80 | 15.44 | 22,832 |
Aug 29, 2024 | 15.79 | 15.82 | 15.79 | 15.81 | 15.44 | 38,525 |
Aug 28, 2024 | 15.78 | 15.83 | 15.78 | 15.79 | 15.42 | 17,943 |
Aug 27, 2024 | 15.82 | 15.82 | 15.80 | 15.80 | 15.44 | 95,440 |
Aug 26, 2024 | 15.89 | 15.89 | 15.80 | 15.80 | 15.44 | 11,658 |
Aug 23, 2024 | 15.81 | 15.81 | 15.77 | 15.80 | 15.44 | 14,137 |
Aug 22, 2024 | 15.77 | 15.79 | 15.76 | 15.77 | 15.41 | 38,224 |
Aug 21, 2024 | 0.1857 Dividend | |||||
Aug 21, 2024 | 15.71 | 15.77 | 15.71 | 15.77 | 15.40 | 122,138 |
Aug 20, 2024 | 15.98 | 15.98 | 15.94 | 15.94 | 15.39 | 9,077 |
Aug 19, 2024 | 15.89 | 15.96 | 15.89 | 15.95 | 15.40 | 113,888 |
Aug 16, 2024 | 15.90 | 15.93 | 15.89 | 15.93 | 15.38 | 27,746 |
Aug 15, 2024 | 15.90 | 15.92 | 15.88 | 15.92 | 15.37 | 9,591 |
Aug 14, 2024 | 15.89 | 15.91 | 15.88 | 15.90 | 15.35 | 32,732 |
Aug 13, 2024 | 15.87 | 15.88 | 15.85 | 15.87 | 15.32 | 22,599 |
Aug 12, 2024 | 15.85 | 15.87 | 15.84 | 15.86 | 15.31 | 8,904 |
Aug 9, 2024 | 15.79 | 15.86 | 15.79 | 15.84 | 15.30 | 5,188 |
Aug 8, 2024 | 15.84 | 15.84 | 15.78 | 15.83 | 15.29 | 13,469 |
Aug 7, 2024 | 15.87 | 15.87 | 15.76 | 15.81 | 15.27 | 23,882 |
Aug 6, 2024 | 15.72 | 15.75 | 15.71 | 15.74 | 15.20 | 13,376 |
Aug 5, 2024 | 15.76 | 15.76 | 15.65 | 15.72 | 15.18 | 50,753 |
Aug 2, 2024 | 15.85 | 15.85 | 15.76 | 15.76 | 15.22 | 18,959 |
Aug 1, 2024 | 15.87 | 15.88 | 15.84 | 15.85 | 15.31 | 63,635 |
Jul 31, 2024 | 15.84 | 15.87 | 15.84 | 15.87 | 15.33 | 11,757 |
Jul 30, 2024 | 15.84 | 15.85 | 15.82 | 15.84 | 15.29 | 8,687 |
Jul 29, 2024 | 15.89 | 15.89 | 15.81 | 15.82 | 15.27 | 36,580 |
Jul 26, 2024 | 15.82 | 15.84 | 15.80 | 15.83 | 15.28 | 435,675 |
Jul 25, 2024 | 15.78 | 15.81 | 15.78 | 15.80 | 15.26 | 18,152 |
Jul 24, 2024 | 15.84 | 15.84 | 15.80 | 15.82 | 15.28 | 30,670 |
Jul 23, 2024 | 15.86 | 15.86 | 15.80 | 15.80 | 15.26 | 41,653 |
Jul 22, 2024 | 15.85 | 15.85 | 15.82 | 15.83 | 15.29 | 10,543 |
Jul 19, 2024 | 15.74 | 15.81 | 15.74 | 15.80 | 15.26 | 4,751 |
Jul 18, 2024 | 15.82 | 15.82 | 15.80 | 15.80 | 15.25 | 17,980 |
Jul 17, 2024 | 15.84 | 15.84 | 15.78 | 15.80 | 15.26 | 17,868 |
Jul 16, 2024 | 15.82 | 15.83 | 15.79 | 15.82 | 15.28 | 17,938 |
Jul 15, 2024 | 15.82 | 15.83 | 15.77 | 15.80 | 15.26 | 32,124 |
Jul 12, 2024 | 15.76 | 15.84 | 15.76 | 15.81 | 15.26 | 26,071 |
Jul 11, 2024 | 15.74 | 15.82 | 15.74 | 15.78 | 15.24 | 9,991 |
Jul 10, 2024 | 15.73 | 15.76 | 15.73 | 15.75 | 15.21 | 9,283 |
Jul 9, 2024 | 15.77 | 15.77 | 15.72 | 15.72 | 15.18 | 13,400 |
Jul 8, 2024 | 15.78 | 15.78 | 15.75 | 15.76 | 15.22 | 404,578 |
Jul 5, 2024 | 15.73 | 15.76 | 15.73 | 15.75 | 15.21 | 15,232 |
Jul 4, 2024 | 15.75 | 15.76 | 15.74 | 15.75 | 15.21 | 22,869 |
Jul 3, 2024 | 15.75 | 15.75 | 15.68 | 15.72 | 15.18 | 24,995 |
Jul 2, 2024 | 15.67 | 15.71 | 15.65 | 15.69 | 15.15 | 27,468 |
Jul 1, 2024 | 15.76 | 15.76 | 15.66 | 15.66 | 15.13 | 5,013 |
Jun 28, 2024 | 15.66 | 15.66 | 15.62 | 15.62 | 15.08 | 7,493 |
Jun 27, 2024 | 15.67 | 15.69 | 15.64 | 15.66 | 15.12 | 11,841 |
Jun 26, 2024 | 15.69 | 15.69 | 15.64 | 15.65 | 15.12 | 9,760 |
Jun 25, 2024 | 15.67 | 15.67 | 15.65 | 15.66 | 15.13 | 12,380 |
Jun 24, 2024 | 15.66 | 15.69 | 15.64 | 15.67 | 15.13 | 11,858 |
Jun 21, 2024 | 15.59 | 15.64 | 15.59 | 15.63 | 15.09 | 84,256 |
Jun 20, 2024 | 15.66 | 15.66 | 15.64 | 15.64 | 15.10 | 3,220 |
Jun 19, 2024 | 15.61 | 15.65 | 15.61 | 15.63 | 15.09 | 26,820 |
Jun 18, 2024 | 15.65 | 15.66 | 15.60 | 15.66 | 15.12 | 411,774 |
Jun 17, 2024 | 15.63 | 15.63 | 15.56 | 15.60 | 15.06 | 57,800 |
Jun 14, 2024 | 15.63 | 15.68 | 15.58 | 15.60 | 15.07 | 6,873 |
Jun 13, 2024 | 15.72 | 15.72 | 15.64 | 15.65 | 15.11 | 9,961 |
Jun 12, 2024 | 15.62 | 15.70 | 15.62 | 15.69 | 15.15 | 26,699 |
Jun 11, 2024 | 15.61 | 15.65 | 15.61 | 15.62 | 15.08 | 20,816 |
Jun 10, 2024 | 15.65 | 15.65 | 15.63 | 15.63 | 15.10 | 11,856 |
Jun 7, 2024 | 15.70 | 15.70 | 15.65 | 15.67 | 15.13 | 26,826 |
Jun 6, 2024 | 15.73 | 15.73 | 15.66 | 15.68 | 15.14 | 55,876 |
Jun 5, 2024 | 15.69 | 15.69 | 15.65 | 15.67 | 15.13 | 23,528 |
Jun 4, 2024 | 15.65 | 15.67 | 15.64 | 15.64 | 15.10 | 20,283 |
Jun 3, 2024 | 15.64 | 15.65 | 15.62 | 15.65 | 15.11 | 34,308 |
May 31, 2024 | 15.57 | 15.63 | 15.57 | 15.60 | 15.07 | 44,113 |
May 30, 2024 | 15.61 | 15.62 | 15.59 | 15.61 | 15.07 | 6,684 |
May 29, 2024 | 15.66 | 15.66 | 15.60 | 15.60 | 15.06 | 20,063 |
May 28, 2024 | 15.69 | 15.69 | 15.62 | 15.64 | 15.11 | 23,744 |
May 27, 2024 | 15.57 | 15.64 | 15.57 | 15.64 | 15.10 | 1,404 |
May 24, 2024 | 15.66 | 15.66 | 15.60 | 15.62 | 15.08 | 32,517 |
May 23, 2024 | 15.68 | 15.68 | 15.61 | 15.61 | 15.07 | 24,418 |
May 22, 2024 | 0.1685 Dividend | |||||
May 22, 2024 | 15.65 | 15.65 | 15.60 | 15.61 | 15.07 | 24,715 |
May 21, 2024 | 15.82 | 15.82 | 15.78 | 15.79 | 15.08 | 45,857 |
May 20, 2024 | 15.86 | 15.86 | 15.79 | 15.80 | 15.09 | 6,318 |
May 17, 2024 | 15.80 | 15.80 | 15.77 | 15.78 | 15.08 | 44,069 |
May 16, 2024 | 15.87 | 15.88 | 15.78 | 15.79 | 15.08 | 39,791 |
May 15, 2024 | 15.84 | 15.84 | 15.74 | 15.79 | 15.08 | 19,920 |
May 14, 2024 | 15.85 | 15.85 | 15.72 | 15.74 | 15.04 | 12,048 |
May 13, 2024 | 15.72 | 15.78 | 15.72 | 15.75 | 15.05 | 6,258 |
May 10, 2024 | 15.76 | 15.79 | 15.75 | 15.75 | 15.05 | 7,401 |
May 9, 2024 | 15.86 | 15.86 | 15.77 | 15.77 | 15.06 | 253 |
May 8, 2024 | 15.79 | 15.79 | 15.75 | 15.77 | 15.07 | 11,147 |
May 7, 2024 | 15.85 | 15.85 | 15.74 | 15.77 | 15.07 | 23,521 |
May 6, 2024 | 15.74 | 15.76 | 15.72 | 15.75 | 15.05 | 26,388 |
May 3, 2024 | 15.80 | 15.80 | 15.69 | 15.74 | 15.04 | 15,371 |
May 2, 2024 | 15.79 | 15.79 | 15.69 | 15.69 | 14.99 | 7,651 |
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%