Milan - Delayed Quote EUR
Xtrackers MSCI EM Asia Screened Swap UCITS ETF 1C (XMAS.MI)
56.49
+2.28
+(4.21%)
At close: April 30 at 9:04:13 AM 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 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
Apr 30, 2025 | 54.54 | 54.54 | 54.54 | 54.21 | 54.21 | 4 |
Apr 28, 2025 | 54.03 | 54.03 | 53.70 | 53.59 | 53.59 | 11,809 |
Apr 25, 2025 | 53.54 | 53.54 | 53.54 | 53.43 | 53.43 | 8 |
Apr 24, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
Apr 23, 2025 | 53.62 | 53.85 | 53.62 | 53.85 | 53.85 | 158 |
Apr 22, 2025 | 51.60 | 51.60 | 51.60 | 52.00 | 52.00 | 10 |
Apr 17, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
Apr 16, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 1 |
Apr 15, 2025 | 52.71 | 52.94 | 52.67 | 52.84 | 52.84 | 1,225 |
Apr 14, 2025 | 52.22 | 52.78 | 52.22 | 52.45 | 52.45 | 417 |
Apr 11, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
Apr 10, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
Apr 9, 2025 | 50.14 | 50.21 | 48.76 | 49.06 | 49.06 | 411 |
Apr 8, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Apr 7, 2025 | 53.83 | 53.83 | 49.04 | 50.26 | 50.26 | 300 |
Apr 4, 2025 | 52.79 | 52.79 | 52.47 | 52.56 | 52.56 | 17 |
Apr 3, 2025 | 55.34 | 55.34 | 54.97 | 55.16 | 55.16 | 269 |
Apr 2, 2025 | 57.81 | 57.81 | 57.64 | 57.42 | 57.42 | 33 |
Apr 1, 2025 | 57.40 | 57.68 | 57.33 | 57.68 | 57.68 | 154 |
Mar 31, 2025 | 56.85 | 57.03 | 56.80 | 57.04 | 57.04 | 833 |
Mar 28, 2025 | 58.53 | 58.53 | 58.53 | 57.56 | 57.56 | 2 |
Mar 27, 2025 | 58.92 | 59.11 | 58.92 | 59.04 | 59.04 | 116 |
Mar 26, 2025 | 58.81 | 58.81 | 58.81 | 58.82 | 58.82 | 51 |
Mar 25, 2025 | 59.07 | 59.09 | 58.84 | 59.09 | 59.09 | 420 |
Mar 24, 2025 | 59.20 | 59.23 | 59.04 | 59.26 | 59.26 | 1,702 |
Mar 21, 2025 | 58.59 | 58.78 | 58.59 | 58.82 | 58.82 | 512 |
Mar 20, 2025 | 58.98 | 58.98 | 58.85 | 58.85 | 58.85 | 109 |
Mar 19, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
Mar 18, 2025 | 59.10 | 59.37 | 58.87 | 59.03 | 59.03 | 4,055 |
Mar 17, 2025 | 58.57 | 58.57 | 58.57 | 59.16 | 59.16 | 1 |
Mar 14, 2025 | 58.30 | 58.48 | 58.30 | 58.37 | 58.37 | 1,179 |
Mar 13, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
Mar 12, 2025 | 57.78 | 57.79 | 57.60 | 57.74 | 57.74 | 7,248 |
Mar 11, 2025 | 57.59 | 57.59 | 57.59 | 57.26 | 57.26 | 13 |
Mar 10, 2025 | 58.06 | 58.06 | 58.01 | 57.54 | 57.54 | 356 |
Mar 7, 2025 | 58.91 | 59.06 | 58.91 | 58.46 | 58.46 | 652 |
Mar 6, 2025 | 59.32 | 59.32 | 59.28 | 59.04 | 59.04 | 880 |
Mar 5, 2025 | 58.87 | 58.87 | 58.78 | 58.74 | 58.74 | 488 |
Mar 4, 2025 | 58.93 | 58.93 | 58.25 | 58.22 | 58.22 | 2,594 |
Mar 3, 2025 | 59.73 | 59.73 | 59.49 | 59.49 | 59.49 | 202 |
Feb 28, 2025 | 59.53 | 59.53 | 59.49 | 59.42 | 59.42 | 10 |
Feb 27, 2025 | 61.32 | 61.44 | 61.19 | 61.19 | 61.19 | 566 |
Feb 26, 2025 | 61.49 | 61.49 | 61.49 | 61.71 | 61.71 | 22 |
Feb 25, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
Feb 24, 2025 | 61.49 | 61.80 | 60.81 | 60.74 | 60.74 | 873 |
Feb 21, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
Feb 20, 2025 | 62.10 | 62.10 | 61.82 | 61.73 | 61.73 | 256 |
Feb 19, 2025 | 61.62 | 61.62 | 61.62 | 61.66 | 61.66 | 23 |
Feb 18, 2025 | 61.61 | 61.61 | 61.27 | 61.45 | 61.45 | 363 |
Feb 17, 2025 | 60.99 | 61.15 | 60.85 | 61.14 | 61.14 | 864 |
Feb 14, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
Feb 13, 2025 | 59.91 | 59.91 | 59.91 | 60.18 | 60.18 | 82 |
Feb 12, 2025 | 60.52 | 60.52 | 60.03 | 60.38 | 60.38 | 979 |
Feb 11, 2025 | 60.05 | 60.29 | 59.90 | 60.32 | 60.32 | 152 |
Feb 10, 2025 | 60.33 | 60.33 | 60.33 | 60.57 | 60.57 | 201 |
Feb 7, 2025 | 60.15 | 60.36 | 60.05 | 59.82 | 59.82 | 1,713 |
Feb 6, 2025 | 59.66 | 59.66 | 59.48 | 59.52 | 59.52 | 34 |
Feb 5, 2025 | 59.17 | 59.17 | 58.95 | 59.12 | 59.12 | 4,262 |
Feb 4, 2025 | 59.54 | 59.54 | 59.54 | 59.78 | 59.78 | 500 |
Feb 3, 2025 | 58.82 | 58.83 | 58.52 | 59.03 | 59.03 | 113 |
Jan 31, 2025 | 59.54 | 59.54 | 59.50 | 59.48 | 59.48 | 335 |
Jan 30, 2025 | 58.72 | 58.79 | 58.62 | 59.21 | 59.21 | 9 |
Jan 29, 2025 | 58.81 | 58.81 | 58.81 | 58.65 | 58.65 | 1 |
Jan 28, 2025 | 57.76 | 57.76 | 57.76 | 57.58 | 57.58 | 2 |
Jan 27, 2025 | 57.29 | 57.39 | 57.20 | 57.28 | 57.28 | 110 |
Jan 24, 2025 | 58.86 | 58.86 | 58.86 | 58.71 | 58.71 | 51 |
Jan 23, 2025 | 58.46 | 58.46 | 58.41 | 58.69 | 58.69 | 93 |
Jan 22, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
Jan 21, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
Jan 20, 2025 | 58.57 | 58.92 | 58.57 | 59.02 | 59.02 | 329 |
Jan 17, 2025 | 58.51 | 59.08 | 58.44 | 59.08 | 59.08 | 22 |
Jan 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Jan 15, 2025 | 57.88 | 58.06 | 57.69 | 58.00 | 58.00 | 2,645 |
Jan 14, 2025 | 57.73 | 57.73 | 57.73 | 57.35 | 57.35 | 92 |
Jan 13, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
Jan 10, 2025 | 57.49 | 57.56 | 57.49 | 57.58 | 57.58 | 650 |
Jan 9, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
Jan 8, 2025 | 58.57 | 58.57 | 58.25 | 58.32 | 58.32 | 273 |
Jan 7, 2025 | 58.69 | 58.69 | 58.69 | 58.65 | 58.65 | 2 |
Jan 6, 2025 | 59.22 | 59.22 | 59.18 | 59.14 | 59.14 | 100 |
Jan 3, 2025 | 58.95 | 58.95 | 58.95 | 59.00 | 59.00 | 23 |
Jan 2, 2025 | 58.23 | 58.56 | 58.23 | 58.84 | 58.84 | 109 |
Dec 30, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
Dec 27, 2024 | 58.55 | 58.77 | 58.54 | 58.55 | 58.55 | 2,684 |
Dec 23, 2024 | 58.67 | 58.67 | 58.67 | 58.60 | 58.60 | 12 |
Dec 20, 2024 | 58.24 | 58.24 | 57.80 | 58.36 | 58.36 | 275 |
Dec 19, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
Dec 18, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
Dec 17, 2024 | 58.55 | 58.55 | 58.55 | 58.62 | 58.62 | 4 |
Dec 16, 2024 | 58.86 | 58.86 | 58.70 | 58.74 | 58.74 | 204 |
Dec 13, 2024 | 59.08 | 59.08 | 59.05 | 58.89 | 58.89 | 99 |
Dec 12, 2024 | 59.57 | 59.57 | 59.57 | 59.13 | 59.13 | 100 |
Dec 11, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
Dec 10, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
Dec 9, 2024 | 59.26 | 60.15 | 59.26 | 60.10 | 60.10 | 159 |
Dec 6, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
Dec 5, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
Dec 4, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
Dec 3, 2024 | 58.75 | 58.75 | 57.87 | 58.31 | 58.31 | 52 |
Dec 2, 2024 | 58.01 | 58.21 | 58.01 | 58.25 | 58.25 | 28 |
Nov 29, 2024 | 57.00 | 57.50 | 56.98 | 57.59 | 57.59 | 1,140 |
Nov 28, 2024 | 57.21 | 57.29 | 57.05 | 57.15 | 57.15 | 890 |
Nov 27, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
Nov 26, 2024 | 57.79 | 57.79 | 57.68 | 57.76 | 57.76 | 8 |
Nov 25, 2024 | 57.83 | 57.87 | 57.83 | 57.97 | 57.97 | 360 |
Nov 22, 2024 | 58.14 | 58.14 | 58.14 | 58.27 | 58.27 | 91 |
Nov 21, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
Nov 20, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
Nov 19, 2024 | 57.91 | 57.91 | 57.91 | 57.83 | 57.83 | 10 |
Nov 18, 2024 | 57.68 | 57.68 | 57.50 | 57.67 | 57.67 | 100 |
Nov 15, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
Nov 14, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
Nov 13, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
Nov 12, 2024 | 57.85 | 57.85 | 57.85 | 57.55 | 57.55 | 12 |
Nov 11, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
Nov 8, 2024 | 59.66 | 59.66 | 59.33 | 58.84 | 58.84 | 280 |
Nov 7, 2024 | 59.59 | 59.79 | 59.59 | 60.04 | 60.04 | 169 |
Nov 6, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
Nov 5, 2024 | 59.01 | 59.01 | 58.87 | 58.88 | 58.88 | 7,984 |
Nov 4, 2024 | 58.11 | 58.25 | 58.09 | 58.31 | 58.31 | 117 |
Nov 1, 2024 | 57.98 | 58.27 | 57.98 | 58.14 | 58.14 | 23 |
Oct 31, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
Oct 30, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
Oct 29, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
Oct 28, 2024 | 59.19 | 59.19 | 59.19 | 59.16 | 59.16 | 1 |
Oct 25, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
Oct 24, 2024 | 59.30 | 59.30 | 59.02 | 58.87 | 58.87 | 295 |
Oct 23, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
Oct 22, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
Oct 21, 2024 | 59.56 | 59.56 | 59.10 | 59.26 | 59.26 | 2,549 |
Oct 18, 2024 | 60.45 | 60.48 | 60.45 | 60.15 | 60.15 | 152 |
Oct 17, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
Oct 16, 2024 | 59.15 | 59.37 | 59.15 | 59.43 | 59.43 | 357 |
Oct 15, 2024 | 59.38 | 59.42 | 59.07 | 58.75 | 58.75 | 4,009 |
Oct 14, 2024 | 59.90 | 60.18 | 59.80 | 60.19 | 60.19 | 684 |
Oct 11, 2024 | 59.23 | 59.68 | 59.23 | 60.16 | 60.16 | 21,364 |
Oct 10, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
Oct 9, 2024 | 59.07 | 59.07 | 59.07 | 59.49 | 59.49 | 2 |
Oct 8, 2024 | 59.04 | 59.85 | 59.04 | 59.60 | 59.60 | 439 |
Oct 7, 2024 | 61.54 | 61.80 | 61.47 | 61.34 | 61.34 | 1,141 |
Oct 4, 2024 | 60.92 | 60.92 | 60.69 | 60.62 | 60.62 | 2 |
Oct 3, 2024 | 59.42 | 59.91 | 59.42 | 60.05 | 60.05 | 2,584 |
Oct 2, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
Oct 1, 2024 | 58.30 | 58.80 | 58.08 | 58.40 | 58.40 | 488 |
Sep 30, 2024 | 59.04 | 59.04 | 58.29 | 58.29 | 58.29 | 181 |
Sep 27, 2024 | 58.79 | 59.30 | 58.79 | 59.03 | 59.03 | 133 |
Sep 26, 2024 | 59.24 | 59.24 | 58.54 | 58.54 | 58.54 | 5 |
Sep 25, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Sep 24, 2024 | 56.25 | 56.66 | 56.25 | 56.75 | 56.75 | 86 |
Sep 23, 2024 | 54.50 | 55.15 | 54.50 | 55.09 | 55.09 | 460 |
Sep 20, 2024 | 54.40 | 54.48 | 54.38 | 54.30 | 54.30 | 197 |
Sep 19, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Sep 18, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Sep 17, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Sep 16, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Sep 13, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Sep 12, 2024 | 53.40 | 53.40 | 53.40 | 53.30 | 53.30 | 18 |
Sep 11, 2024 | 52.54 | 52.54 | 52.54 | 52.52 | 52.52 | 50 |
Sep 10, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
Sep 9, 2024 | 52.52 | 52.52 | 52.46 | 52.55 | 52.55 | 137 |
Sep 6, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
Sep 5, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
Sep 4, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
Sep 3, 2024 | 53.80 | 53.82 | 53.78 | 53.42 | 53.42 | 15 |
Sep 2, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
Aug 30, 2024 | 54.34 | 54.34 | 54.34 | 54.14 | 54.14 | 97 |
Aug 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
Aug 28, 2024 | 54.13 | 54.13 | 53.78 | 53.78 | 53.78 | 4 |
Aug 27, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 2 |
Aug 26, 2024 | 54.26 | 54.33 | 54.26 | 53.76 | 53.76 | 64 |
Aug 23, 2024 | 54.42 | 54.42 | 54.42 | 54.37 | 54.37 | 4 |
Aug 22, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
Aug 21, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
Aug 20, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
Aug 19, 2024 | 54.65 | 54.65 | 54.65 | 54.87 | 54.87 | 65 |
Aug 16, 2024 | 54.05 | 54.49 | 54.05 | 54.49 | 54.49 | 33 |
Aug 14, 2024 | 53.56 | 53.56 | 53.56 | 53.22 | 53.22 | 11 |
Aug 13, 2024 | 53.67 | 53.67 | 53.47 | 53.68 | 53.68 | 70 |
Aug 12, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
Aug 9, 2024 | 53.31 | 53.32 | 53.31 | 53.18 | 53.18 | 130 |
Aug 8, 2024 | 52.65 | 52.65 | 52.65 | 53.04 | 53.04 | 3 |
Aug 7, 2024 | 52.23 | 52.45 | 52.23 | 52.55 | 52.55 | 63 |
Aug 6, 2024 | 51.34 | 51.34 | 51.00 | 51.25 | 51.25 | 129 |
Aug 5, 2024 | 50.65 | 50.88 | 49.96 | 50.90 | 50.90 | 465 |
Aug 2, 2024 | 53.47 | 53.47 | 52.49 | 52.51 | 52.51 | 230 |
Aug 1, 2024 | 55.14 | 55.17 | 55.06 | 54.62 | 54.62 | 92 |
Jul 31, 2024 | 54.87 | 55.14 | 54.83 | 55.14 | 55.14 | 155 |
Jul 30, 2024 | 54.24 | 54.24 | 54.24 | 53.87 | 53.87 | 52 |
Jul 29, 2024 | 54.21 | 54.21 | 54.16 | 53.93 | 53.93 | 150 |
Jul 26, 2024 | 53.88 | 53.98 | 53.88 | 53.95 | 53.95 | 10 |
Jul 25, 2024 | 53.54 | 53.54 | 53.54 | 53.70 | 53.70 | 23 |
Jul 24, 2024 | 54.58 | 54.58 | 54.58 | 54.22 | 54.22 | 1 |
Jul 23, 2024 | 54.53 | 54.96 | 54.53 | 54.92 | 54.92 | 477 |
Jul 22, 2024 | 54.60 | 54.60 | 54.60 | 54.76 | 54.76 | 200 |
Jul 19, 2024 | 54.57 | 54.99 | 54.57 | 54.61 | 54.61 | 299 |
Jul 18, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
Jul 17, 2024 | 56.00 | 56.00 | 55.60 | 55.55 | 55.55 | 152 |
Jul 16, 2024 | 56.49 | 56.49 | 56.49 | 56.56 | 56.56 | 15 |
Jul 15, 2024 | 56.92 | 56.92 | 56.92 | 56.61 | 56.61 | 23 |
Jul 12, 2024 | 57.18 | 57.24 | 57.18 | 57.20 | 57.20 | 150 |
Jul 11, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
Jul 10, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
Jul 9, 2024 | 56.55 | 56.55 | 56.55 | 56.51 | 56.51 | 94 |
Jul 8, 2024 | 56.37 | 56.37 | 56.36 | 56.42 | 56.42 | 630 |
Jul 5, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
Jul 4, 2024 | 56.53 | 56.53 | 56.53 | 56.34 | 56.34 | 42 |
Jul 3, 2024 | 56.00 | 56.00 | 56.00 | 56.16 | 56.16 | 110 |
Jul 2, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
Jul 1, 2024 | 55.55 | 55.61 | 55.48 | 55.51 | 55.51 | 15 |
Jun 28, 2024 | 55.73 | 55.75 | 55.71 | 55.56 | 55.56 | 380 |
Jun 27, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
Jun 26, 2024 | 55.36 | 55.36 | 55.36 | 55.37 | 55.37 | 95 |
Jun 25, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
Jun 24, 2024 | 55.31 | 55.31 | 55.30 | 55.62 | 55.62 | 100 |
Jun 21, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
Jun 20, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
Jun 19, 2024 | 56.39 | 56.39 | 56.37 | 56.21 | 56.21 | 18 |
Jun 18, 2024 | 55.44 | 55.52 | 55.44 | 55.62 | 55.62 | 636 |
Jun 17, 2024 | 55.35 | 55.35 | 55.15 | 55.17 | 55.17 | 120 |
Jun 14, 2024 | 55.15 | 55.15 | 55.11 | 55.11 | 55.11 | 13 |
Jun 13, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
Jun 12, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
Jun 11, 2024 | 54.26 | 54.27 | 54.26 | 54.16 | 54.16 | 150 |
Jun 10, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
Jun 7, 2024 | 54.10 | 54.10 | 54.08 | 54.09 | 54.09 | 280 |
Jun 6, 2024 | 53.95 | 53.95 | 53.95 | 53.93 | 53.93 | 44 |
Jun 5, 2024 | 53.48 | 53.48 | 53.36 | 53.69 | 53.69 | 64 |
Jun 4, 2024 | 52.61 | 52.61 | 52.61 | 52.60 | 52.60 | 150 |
Jun 3, 2024 | 53.67 | 53.77 | 53.62 | 53.18 | 53.18 | 507 |
May 31, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
May 30, 2024 | 53.14 | 53.18 | 53.14 | 53.46 | 53.46 | 1,050 |
May 29, 2024 | 53.69 | 53.69 | 53.69 | 53.64 | 53.64 | 8 |
May 28, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
May 27, 2024 | 54.73 | 54.84 | 54.73 | 54.77 | 54.77 | 102 |
May 24, 2024 | 54.23 | 54.23 | 54.23 | 54.36 | 54.36 | 61 |
May 23, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
May 22, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
May 21, 2024 | 54.63 | 54.63 | 54.41 | 54.61 | 54.61 | 281 |
May 20, 2024 | 55.07 | 55.14 | 55.07 | 55.06 | 55.06 | 133 |
May 17, 2024 | 55.10 | 55.10 | 55.08 | 55.31 | 55.31 | 160 |
May 16, 2024 | 54.96 | 55.11 | 54.96 | 55.09 | 55.09 | 2 |
May 15, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
May 14, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 35 |
May 13, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
May 10, 2024 | 54.13 | 54.13 | 53.81 | 53.80 | 53.80 | 22 |
May 9, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
May 8, 2024 | 53.25 | 53.25 | 53.25 | 53.38 | 53.38 | 3 |
May 7, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
May 6, 2024 | 53.70 | 53.70 | 53.70 | 53.61 | 53.61 | 150 |
May 3, 2024 | 53.28 | 53.56 | 53.28 | 53.50 | 53.50 | 6 |
May 2, 2024 | 52.88 | 52.88 | 52.85 | 53.12 | 53.12 | 159 |
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%