Milan - Delayed Quote EUR
Xtrackers II Japan Government Bond UCITS ETF 1C (XJSE.MI)
7.35
-0.05
(-0.68%)
At close: May 7 at 4:31:16 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 7, 2025 | 7.36 | 7.36 | 7.32 | 7.35 | 7.35 | 20,428 |
May 6, 2025 | 7.40 | 7.43 | 7.40 | 7.40 | 7.40 | 20,505 |
May 5, 2025 | 7.34 | 7.38 | 7.32 | 7.36 | 7.36 | 94,148 |
May 2, 2025 | 7.40 | 7.40 | 7.32 | 7.35 | 7.35 | 129,034 |
Apr 30, 2025 | 7.40 | 7.45 | 7.39 | 7.45 | 7.45 | 20,085 |
Apr 29, 2025 | 7.42 | 7.42 | 7.40 | 7.43 | 7.43 | 50,976 |
Apr 28, 2025 | 7.37 | 7.41 | 7.34 | 7.41 | 7.41 | 10,159 |
Apr 25, 2025 | 7.37 | 7.38 | 7.34 | 7.33 | 7.33 | 42,617 |
Apr 24, 2025 | 7.44 | 7.45 | 7.42 | 7.45 | 7.45 | 6,065 |
Apr 23, 2025 | 7.44 | 7.44 | 7.41 | 7.40 | 7.40 | 54,507 |
Apr 22, 2025 | 7.45 | 7.46 | 7.41 | 7.42 | 7.42 | 34,903 |
Apr 17, 2025 | 7.42 | 7.46 | 7.38 | 7.42 | 7.42 | 7,689 |
Apr 16, 2025 | 7.40 | 7.46 | 7.39 | 7.41 | 7.41 | 6,946 |
Apr 15, 2025 | 7.22 | 7.37 | 7.22 | 7.30 | 7.30 | 63,878 |
Apr 14, 2025 | 7.33 | 7.34 | 7.29 | 7.31 | 7.31 | 26,191 |
Apr 11, 2025 | 7.39 | 7.45 | 7.36 | 7.36 | 7.36 | 43,081 |
Apr 10, 2025 | 7.42 | 7.47 | 7.35 | 7.35 | 7.35 | 31,154 |
Apr 9, 2025 | 7.57 | 7.57 | 7.47 | 7.49 | 7.49 | 13,285 |
Apr 8, 2025 | 7.61 | 7.61 | 7.46 | 7.51 | 7.51 | 586,605 |
Apr 7, 2025 | 7.68 | 7.75 | 7.63 | 7.65 | 7.65 | 51,643 |
Apr 4, 2025 | 7.53 | 7.80 | 7.53 | 7.69 | 7.69 | 38,056 |
Apr 3, 2025 | 7.51 | 7.55 | 7.51 | 7.56 | 7.56 | 28,327 |
Apr 2, 2025 | 7.45 | 7.47 | 7.40 | 7.40 | 7.40 | 25,087 |
Apr 1, 2025 | 7.41 | 7.46 | 7.40 | 7.45 | 7.45 | 28,938 |
Mar 31, 2025 | 7.36 | 7.47 | 7.36 | 7.41 | 7.41 | 6,282 |
Mar 28, 2025 | 7.38 | 7.38 | 7.32 | 7.32 | 7.32 | 14,111 |
Mar 27, 2025 | 7.36 | 7.36 | 7.33 | 7.32 | 7.32 | 17,031 |
Mar 26, 2025 | 7.35 | 7.35 | 7.32 | 7.33 | 7.33 | 21,594 |
Mar 25, 2025 | 7.34 | 7.38 | 7.33 | 7.36 | 7.36 | 8,093 |
Mar 24, 2025 | 7.35 | 7.37 | 7.32 | 7.34 | 7.34 | 33,199 |
Mar 21, 2025 | 7.39 | 7.43 | 7.39 | 7.39 | 7.39 | 51,364 |
Mar 20, 2025 | 7.38 | 7.43 | 7.38 | 7.41 | 7.41 | 13,954 |
Mar 19, 2025 | 7.35 | 7.35 | 7.28 | 7.31 | 7.31 | 20,946 |
Mar 18, 2025 | 7.29 | 7.32 | 7.28 | 7.28 | 7.28 | 67,779 |
Mar 17, 2025 | 7.37 | 7.39 | 7.36 | 7.38 | 7.38 | 20,614 |
Mar 14, 2025 | 7.39 | 7.40 | 7.37 | 7.41 | 7.41 | 10,470 |
Mar 13, 2025 | 7.42 | 7.44 | 7.40 | 7.44 | 7.44 | 22,459 |
Mar 12, 2025 | 7.42 | 7.42 | 7.36 | 7.38 | 7.38 | 101,038 |
Mar 11, 2025 | 7.45 | 7.45 | 7.37 | 7.39 | 7.39 | 51,988 |
Mar 10, 2025 | 7.43 | 7.50 | 7.43 | 7.47 | 7.47 | 56,906 |
Mar 7, 2025 | 7.50 | 7.53 | 7.47 | 7.47 | 7.47 | 65,627 |
Mar 6, 2025 | 7.49 | 7.56 | 7.48 | 7.48 | 7.48 | 24,414 |
Mar 5, 2025 | 7.60 | 7.60 | 7.52 | 7.54 | 7.54 | 22,405 |
Mar 4, 2025 | 7.73 | 7.81 | 7.73 | 7.78 | 7.78 | 17,084 |
Mar 3, 2025 | 7.78 | 7.79 | 7.65 | 7.70 | 7.70 | 17,018 |
Feb 28, 2025 | 7.80 | 7.80 | 7.73 | 7.79 | 7.79 | 28,509 |
Feb 27, 2025 | 7.77 | 7.80 | 7.72 | 7.78 | 7.78 | 11,556 |
Feb 26, 2025 | 7.80 | 7.80 | 7.77 | 7.79 | 7.79 | 7,301 |
Feb 25, 2025 | 7.80 | 7.80 | 7.76 | 7.80 | 7.80 | 19,340 |
Feb 24, 2025 | 7.66 | 7.78 | 7.66 | 7.77 | 7.77 | 23,158 |
Feb 21, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | 7.80 | 20,422 |
Feb 20, 2025 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | 13,781 |
Feb 19, 2025 | 7.67 | 7.70 | 7.65 | 7.70 | 7.70 | 8,654 |
Feb 18, 2025 | 7.64 | 7.67 | 7.64 | 7.67 | 7.67 | 19,286 |
Feb 17, 2025 | 7.63 | 7.69 | 7.63 | 7.68 | 7.68 | 15,285 |
Feb 14, 2025 | 7.64 | 7.65 | 7.61 | 7.65 | 7.65 | 8,508 |
Feb 13, 2025 | 7.58 | 7.67 | 7.58 | 7.65 | 7.65 | 29,905 |
Feb 12, 2025 | 7.66 | 7.68 | 7.61 | 7.61 | 7.61 | 46,662 |
Feb 11, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | 11,406 |
Feb 10, 2025 | 7.78 | 7.83 | 7.77 | 7.82 | 7.82 | 16,048 |
Feb 7, 2025 | 7.77 | 7.82 | 7.76 | 7.82 | 7.82 | 27,338 |
Feb 6, 2025 | 7.72 | 7.79 | 7.72 | 7.78 | 7.78 | 30,152 |
Feb 5, 2025 | 7.68 | 7.72 | 7.67 | 7.72 | 7.72 | 8,121 |
Feb 4, 2025 | 7.65 | 7.65 | 7.61 | 7.63 | 7.63 | 10,164 |
Feb 3, 2025 | 7.74 | 7.77 | 7.70 | 7.73 | 7.73 | 18,666 |
Jan 31, 2025 | 7.64 | 7.67 | 7.63 | 7.63 | 7.63 | 33,595 |
Jan 30, 2025 | 7.67 | 7.76 | 7.66 | 7.66 | 7.66 | 12,666 |
Jan 29, 2025 | 7.64 | 7.66 | 7.63 | 7.64 | 7.64 | 34,206 |
Jan 28, 2025 | 7.60 | 7.62 | 7.60 | 7.60 | 7.60 | 7,679 |
Jan 27, 2025 | 7.56 | 7.66 | 7.56 | 7.63 | 7.63 | 84,346 |
Jan 24, 2025 | 7.56 | 7.58 | 7.49 | 7.51 | 7.51 | 32,274 |
Jan 23, 2025 | 7.57 | 7.60 | 7.55 | 7.60 | 7.60 | 16,725 |
Jan 22, 2025 | 7.60 | 7.60 | 7.56 | 7.58 | 7.58 | 9,578 |
Jan 21, 2025 | 7.62 | 7.65 | 7.62 | 7.62 | 7.62 | 30,962 |
Jan 20, 2025 | 7.64 | 7.66 | 7.60 | 7.63 | 7.63 | 23,483 |
Jan 17, 2025 | 7.68 | 7.70 | 7.65 | 7.67 | 7.67 | 13,020 |
Jan 16, 2025 | 7.63 | 7.69 | 7.63 | 7.69 | 7.69 | 21,675 |
Jan 15, 2025 | 7.58 | 7.63 | 7.55 | 7.63 | 7.63 | 40,332 |
Jan 14, 2025 | 7.51 | 7.60 | 7.51 | 7.54 | 7.54 | 15,700 |
Jan 13, 2025 | 7.60 | 7.68 | 7.60 | 7.63 | 7.63 | 22,616 |
Jan 10, 2025 | 7.55 | 7.58 | 7.52 | 7.58 | 7.58 | 45,950 |
Jan 9, 2025 | 7.58 | 7.58 | 7.55 | 7.57 | 7.57 | 12,613 |
Jan 8, 2025 | 7.55 | 7.55 | 7.53 | 7.54 | 7.54 | 14,020 |
Jan 7, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 11,049 |
Jan 6, 2025 | 7.58 | 7.58 | 7.54 | 7.56 | 7.56 | 25,039 |
Jan 3, 2025 | 7.72 | 7.72 | 7.64 | 7.66 | 7.66 | 29,469 |
Jan 2, 2025 | 7.57 | 7.71 | 7.57 | 7.71 | 7.71 | 26,301 |
Dec 30, 2024 | 7.53 | 7.62 | 7.52 | 7.61 | 7.61 | 14,469 |
Dec 27, 2024 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 37,561 |
Dec 23, 2024 | 7.57 | 7.61 | 7.57 | 7.59 | 7.59 | 19,531 |
Dec 20, 2024 | 7.50 | 7.65 | 7.50 | 7.62 | 7.62 | 43,175 |
Dec 19, 2024 | 7.60 | 7.61 | 7.55 | 7.55 | 7.55 | 33,874 |
Dec 18, 2024 | 7.68 | 7.70 | 7.66 | 7.70 | 7.70 | 38,077 |
Dec 17, 2024 | 7.63 | 7.69 | 7.60 | 7.69 | 7.69 | 36,195 |
Dec 16, 2024 | 7.67 | 7.69 | 7.64 | 7.66 | 7.66 | 31,931 |
Dec 13, 2024 | 7.76 | 7.76 | 7.69 | 7.72 | 7.72 | 45,462 |
Dec 12, 2024 | 7.51 | 7.81 | 7.50 | 7.80 | 7.80 | 36,487 |
Dec 11, 2024 | 7.79 | 7.79 | 7.73 | 7.76 | 7.76 | 42,659 |
Dec 10, 2024 | 7.77 | 7.78 | 7.74 | 7.77 | 7.77 | 50,907 |
Dec 9, 2024 | 7.75 | 7.81 | 7.74 | 7.74 | 7.74 | 192,576 |
Dec 6, 2024 | 7.78 | 7.86 | 7.78 | 7.83 | 7.83 | 29,296 |
Dec 5, 2024 | 7.84 | 7.84 | 7.76 | 7.79 | 7.79 | 19,071 |
Dec 4, 2024 | 7.80 | 7.86 | 7.80 | 7.84 | 7.84 | 41,037 |
Dec 3, 2024 | 7.81 | 7.93 | 7.81 | 7.88 | 7.88 | 39,647 |
Dec 2, 2024 | 7.89 | 7.94 | 7.82 | 7.94 | 7.94 | 165,019 |
Nov 29, 2024 | 7.81 | 7.84 | 7.81 | 7.81 | 7.81 | 15,733 |
Nov 28, 2024 | 7.73 | 7.76 | 7.73 | 7.75 | 7.75 | 6,563 |
Nov 27, 2024 | 7.75 | 7.78 | 7.74 | 7.78 | 7.78 | 14,450 |
Nov 26, 2024 | 7.67 | 7.69 | 7.64 | 7.69 | 7.69 | 7,984 |
Nov 25, 2024 | 7.64 | 7.66 | 7.63 | 7.66 | 7.66 | 23,165 |
Nov 22, 2024 | 7.63 | 7.72 | 7.63 | 7.68 | 7.68 | 18,426 |
Nov 21, 2024 | 7.60 | 7.63 | 7.60 | 7.63 | 7.63 | 33,091 |
Nov 20, 2024 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 12,348 |
Nov 19, 2024 | 7.57 | 7.66 | 7.57 | 7.59 | 7.59 | 61,197 |
Nov 18, 2024 | 7.60 | 7.60 | 7.53 | 7.54 | 7.54 | 219,070 |
Nov 15, 2024 | 7.52 | 7.60 | 7.51 | 7.60 | 7.60 | 16,427 |
Nov 14, 2024 | 7.51 | 7.55 | 7.50 | 7.51 | 7.51 | 9,534 |
Nov 13, 2024 | 7.55 | 7.58 | 7.53 | 7.55 | 7.55 | 11,610 |
Nov 12, 2024 | 7.60 | 7.60 | 7.56 | 7.57 | 7.57 | 22,501 |
Nov 11, 2024 | 7.57 | 7.61 | 7.56 | 7.59 | 7.59 | 39,188 |
Nov 8, 2024 | 7.56 | 7.61 | 7.56 | 7.59 | 7.59 | 14,391 |
Nov 7, 2024 | 7.51 | 7.54 | 7.49 | 7.53 | 7.53 | 20,051 |
Nov 6, 2024 | 7.52 | 7.55 | 7.50 | 7.51 | 7.51 | 13,385 |
Nov 5, 2024 | 7.57 | 7.57 | 7.53 | 7.54 | 7.54 | 22,305 |
Nov 4, 2024 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 78,114 |
Nov 1, 2024 | 7.53 | 7.55 | 7.53 | 7.53 | 7.53 | 22,922 |
Oct 31, 2024 | 7.55 | 7.56 | 7.50 | 7.54 | 7.54 | 54,412 |
Oct 30, 2024 | 7.51 | 7.55 | 7.50 | 7.51 | 7.51 | 38,609 |
Oct 29, 2024 | 7.54 | 7.54 | 7.49 | 7.52 | 7.52 | 60,533 |
Oct 28, 2024 | 7.59 | 7.59 | 7.53 | 7.52 | 7.52 | 19,864 |
Oct 25, 2024 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | 64,770 |
Oct 24, 2024 | 7.59 | 7.61 | 7.59 | 7.61 | 7.61 | 9,323 |
Oct 23, 2024 | 7.61 | 7.61 | 7.56 | 7.57 | 7.57 | 31,985 |
Oct 22, 2024 | 7.62 | 7.67 | 7.62 | 7.63 | 7.63 | 24,175 |
Oct 21, 2024 | 7.70 | 7.70 | 7.66 | 7.69 | 7.69 | 19,646 |
Oct 18, 2024 | 7.69 | 7.73 | 7.68 | 7.70 | 7.70 | 94,686 |
Oct 17, 2024 | 7.71 | 7.74 | 7.68 | 7.69 | 7.69 | 51,331 |
Oct 16, 2024 | 7.71 | 7.72 | 7.69 | 7.70 | 7.70 | 13,720 |
Oct 15, 2024 | 7.68 | 7.71 | 7.67 | 7.70 | 7.70 | 22,567 |
Oct 14, 2024 | 7.67 | 7.67 | 7.64 | 7.66 | 7.66 | 63,211 |
Oct 11, 2024 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | 10,345 |
Oct 10, 2024 | 7.68 | 7.70 | 7.66 | 7.71 | 7.71 | 45,652 |
Oct 9, 2024 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | 20,679 |
Oct 8, 2024 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | 33,676 |
Oct 7, 2024 | 7.74 | 7.74 | 7.70 | 7.72 | 7.72 | 24,769 |
Oct 4, 2024 | 7.82 | 7.82 | 7.69 | 7.75 | 7.75 | 149,736 |
Oct 3, 2024 | 7.76 | 7.81 | 7.76 | 7.80 | 7.80 | 10,130 |
Oct 2, 2024 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | 28,950 |
Oct 1, 2024 | 7.88 | 7.97 | 7.88 | 7.95 | 7.95 | 20,300 |
Sep 30, 2024 | 7.95 | 7.96 | 7.88 | 7.89 | 7.89 | 25,789 |
Sep 27, 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 43,246 |
Sep 26, 2024 | 7.80 | 7.85 | 7.79 | 7.80 | 7.80 | 37,412 |
Sep 25, 2024 | 7.86 | 7.86 | 7.82 | 7.83 | 7.83 | 34,281 |
Sep 24, 2024 | 7.86 | 7.89 | 7.83 | 7.88 | 7.88 | 11,013 |
Sep 23, 2024 | 7.90 | 7.91 | 7.85 | 7.85 | 7.85 | 12,328 |
Sep 20, 2024 | 7.87 | 7.88 | 7.83 | 7.83 | 7.83 | 27,447 |
Sep 19, 2024 | 7.95 | 7.97 | 7.86 | 7.91 | 7.91 | 30,620 |
Sep 18, 2024 | 8.01 | 8.03 | 8.00 | 8.00 | 8.00 | 9,684 |
Sep 17, 2024 | 8.10 | 8.11 | 8.06 | 8.03 | 8.03 | 26,379 |
Sep 16, 2024 | 8.12 | 8.13 | 8.08 | 8.09 | 8.09 | 5,374 |
Sep 13, 2024 | 8.11 | 8.11 | 8.07 | 8.10 | 8.10 | 12,854 |
Sep 12, 2024 | 8.00 | 8.05 | 8.00 | 8.01 | 8.01 | 6,880 |
Sep 11, 2024 | 8.07 | 8.10 | 8.02 | 8.09 | 8.09 | 37,836 |
Sep 10, 2024 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 6,150 |
Sep 9, 2024 | 7.93 | 7.98 | 7.91 | 7.97 | 7.97 | 91,733 |
Sep 6, 2024 | 7.99 | 8.00 | 7.89 | 7.97 | 7.97 | 59,980 |
Sep 5, 2024 | 7.91 | 7.95 | 7.88 | 7.90 | 7.90 | 65,684 |
Sep 4, 2024 | 7.84 | 7.88 | 7.83 | 7.87 | 7.87 | 15,343 |
Sep 3, 2024 | 7.74 | 7.80 | 7.74 | 7.79 | 7.79 | 18,003 |
Sep 2, 2024 | 7.75 | 7.75 | 7.71 | 7.72 | 7.72 | 28,623 |
Aug 30, 2024 | 7.81 | 7.82 | 7.78 | 7.78 | 7.78 | 22,375 |
Aug 29, 2024 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | 32,006 |
Aug 28, 2024 | 7.82 | 7.83 | 7.79 | 7.82 | 7.82 | 16,404 |
Aug 27, 2024 | 7.76 | 7.81 | 7.75 | 7.80 | 7.80 | 60,842 |
Aug 26, 2024 | 7.82 | 7.82 | 7.79 | 7.78 | 7.78 | 8,966 |
Aug 23, 2024 | 7.76 | 7.76 | 7.73 | 7.76 | 7.76 | 6,683 |
Aug 22, 2024 | 7.76 | 7.79 | 7.70 | 7.72 | 7.72 | 39,413 |
Aug 21, 2024 | 7.74 | 7.76 | 7.71 | 7.75 | 7.75 | 41,200 |
Aug 20, 2024 | 7.71 | 7.74 | 7.71 | 7.75 | 7.75 | 15,083 |
Aug 19, 2024 | 7.77 | 7.80 | 7.74 | 7.74 | 7.74 | 9,132 |
Aug 16, 2024 | 7.73 | 7.77 | 7.62 | 7.74 | 7.74 | 27,067 |
Aug 14, 2024 | 7.84 | 7.84 | 7.76 | 7.82 | 7.82 | 21,255 |
Aug 13, 2024 | 7.81 | 7.83 | 7.80 | 7.83 | 7.83 | 12,518 |
Aug 12, 2024 | 7.82 | 7.83 | 7.77 | 7.81 | 7.81 | 38,022 |
Aug 9, 2024 | 7.84 | 7.88 | 7.80 | 7.87 | 7.87 | 47,915 |
Aug 8, 2024 | 7.87 | 7.90 | 7.81 | 7.80 | 7.80 | 49,447 |
Aug 7, 2024 | 7.78 | 7.80 | 7.74 | 7.75 | 7.75 | 33,496 |
Aug 6, 2024 | 7.92 | 8.01 | 7.85 | 7.96 | 7.96 | 51,676 |
Aug 5, 2024 | 8.15 | 8.23 | 8.08 | 8.07 | 8.07 | 148,761 |
Aug 2, 2024 | 7.85 | 7.87 | 7.77 | 7.88 | 7.88 | 86,087 |
Aug 1, 2024 | 7.66 | 7.70 | 7.65 | 7.70 | 7.70 | 68,615 |
Jul 31, 2024 | 7.50 | 7.63 | 7.50 | 7.61 | 7.61 | 32,399 |
Jul 30, 2024 | 7.43 | 7.47 | 7.42 | 7.46 | 7.46 | 12,456 |
Jul 29, 2024 | 7.42 | 7.49 | 7.42 | 7.48 | 7.48 | 8,648 |
Jul 26, 2024 | 7.41 | 7.45 | 7.37 | 7.43 | 7.43 | 32,223 |
Jul 25, 2024 | 7.47 | 7.50 | 7.40 | 7.40 | 7.40 | 20,479 |
Jul 24, 2024 | 7.36 | 7.42 | 7.35 | 7.41 | 7.41 | 38,837 |
Jul 23, 2024 | 7.27 | 7.31 | 7.26 | 7.30 | 7.30 | 13,758 |
Jul 22, 2024 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | 27,148 |
Jul 19, 2024 | 7.25 | 7.26 | 7.21 | 7.23 | 7.23 | 36,297 |
Jul 18, 2024 | 7.26 | 7.26 | 7.23 | 7.24 | 7.24 | 10,240 |
Jul 17, 2024 | 7.20 | 7.25 | 7.20 | 7.23 | 7.23 | 30,616 |
Jul 16, 2024 | 7.17 | 7.19 | 7.17 | 7.17 | 7.17 | 94,028 |
Jul 15, 2024 | 7.17 | 7.19 | 7.14 | 7.19 | 7.19 | 21,618 |
Jul 12, 2024 | 7.13 | 7.21 | 7.11 | 7.18 | 7.18 | 101,275 |
Jul 11, 2024 | 7.01 | 7.18 | 7.01 | 7.14 | 7.14 | 62,714 |
Jul 10, 2024 | 7.06 | 7.06 | 7.04 | 7.03 | 7.03 | 18,990 |
Jul 9, 2024 | 7.06 | 7.07 | 7.05 | 7.05 | 7.05 | 15,973 |
Jul 8, 2024 | 7.08 | 7.10 | 7.04 | 7.07 | 7.07 | 45,472 |
Jul 5, 2024 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 50,683 |
Jul 4, 2024 | 7.09 | 7.09 | 7.07 | 7.09 | 7.09 | 24,328 |
Jul 3, 2024 | 7.08 | 7.11 | 7.07 | 7.08 | 7.08 | 34,630 |
Jul 2, 2024 | 7.11 | 7.13 | 7.11 | 7.11 | 7.11 | 14,998 |
Jul 1, 2024 | 7.14 | 7.14 | 7.11 | 7.14 | 7.14 | 34,611 |
Jun 28, 2024 | 7.19 | 7.22 | 7.16 | 7.16 | 7.16 | 101,790 |
Jun 27, 2024 | 7.19 | 7.20 | 7.17 | 7.18 | 7.18 | 38,427 |
Jun 26, 2024 | 7.23 | 7.25 | 7.20 | 7.21 | 7.21 | 34,860 |
Jun 25, 2024 | 7.27 | 7.28 | 7.26 | 7.26 | 7.26 | 31,159 |
Jun 24, 2024 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | 61,486 |
Jun 21, 2024 | 7.30 | 7.36 | 7.30 | 7.30 | 7.30 | 10,530 |
Jun 20, 2024 | 7.36 | 7.37 | 7.32 | 7.34 | 7.34 | 17,123 |
Jun 19, 2024 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | 24,442 |
Jun 18, 2024 | 7.37 | 7.39 | 7.33 | 7.36 | 7.36 | 35,968 |
Jun 17, 2024 | 7.43 | 7.43 | 7.38 | 7.40 | 7.40 | 38,497 |
Jun 14, 2024 | 7.38 | 7.49 | 7.38 | 7.46 | 7.46 | 34,404 |
Jun 13, 2024 | 7.33 | 7.39 | 7.33 | 7.40 | 7.40 | 45,534 |
Jun 12, 2024 | 7.38 | 7.42 | 7.30 | 7.42 | 7.42 | 30,918 |
Jun 11, 2024 | 7.34 | 7.39 | 7.32 | 7.38 | 7.38 | 59,977 |
Jun 10, 2024 | 7.34 | 7.37 | 7.27 | 7.37 | 7.37 | 76,480 |
Jun 7, 2024 | 7.38 | 7.39 | 7.33 | 7.39 | 7.39 | 78,310 |
Jun 6, 2024 | 7.36 | 7.37 | 7.34 | 7.36 | 7.36 | 41,875 |
Jun 5, 2024 | 7.30 | 7.34 | 7.29 | 7.32 | 7.32 | 23,116 |
Jun 4, 2024 | 7.27 | 7.38 | 7.27 | 7.36 | 7.36 | 78,292 |
Jun 3, 2024 | 7.24 | 7.29 | 7.22 | 7.29 | 7.29 | 16,159 |
May 31, 2024 | 7.27 | 7.27 | 7.23 | 7.25 | 7.25 | 17,364 |
May 30, 2024 | 7.31 | 7.31 | 7.27 | 7.28 | 7.28 | 27,201 |
May 29, 2024 | 7.26 | 7.27 | 7.24 | 7.27 | 7.27 | 26,278 |
May 28, 2024 | 7.27 | 7.28 | 7.26 | 7.27 | 7.27 | 13,191 |
May 27, 2024 | 7.28 | 7.30 | 7.28 | 7.29 | 7.29 | 15,730 |
May 24, 2024 | 7.30 | 7.31 | 7.28 | 7.29 | 7.29 | 6,274 |
May 23, 2024 | 7.32 | 7.32 | 7.29 | 7.29 | 7.29 | 40,000 |
May 22, 2024 | 7.34 | 7.35 | 7.33 | 7.34 | 7.34 | 18,522 |
May 21, 2024 | 7.33 | 7.41 | 7.33 | 7.38 | 7.38 | 9,323 |
May 20, 2024 | 7.41 | 7.41 | 7.35 | 7.37 | 7.37 | 18,190 |
May 17, 2024 | 7.41 | 7.41 | 7.40 | 7.41 | 7.41 | 12,949 |
May 16, 2024 | 7.47 | 7.47 | 7.41 | 7.43 | 7.43 | 12,327 |
May 15, 2024 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 12,183 |
May 14, 2024 | 7.43 | 7.44 | 7.38 | 7.38 | 7.38 | 21,735 |
May 13, 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | 22,287 |
May 10, 2024 | 7.50 | 7.51 | 7.50 | 7.49 | 7.49 | 18,879 |
May 9, 2024 | 7.53 | 7.55 | 7.52 | 7.53 | 7.53 | 9,419 |
May 8, 2024 | 7.58 | 7.58 | 7.53 | 7.54 | 7.54 | 32,126 |
May 7, 2024 | 7.61 | 7.61 | 7.59 | 7.61 | 7.61 | 25,426 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
IGV iShares Expanded Tech-Software Sector ETF
98.78
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%