LSE - Delayed Quote GBp
Xtrackers MSCI Europe UCITS ETF 1C (XMEU.L)
7,735.00
-22.50
(-0.29%)
As of 1:03:14 PM GMT+1. Market Open.
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7,749.00 | 7,749.00 | 7,711.47 | 7,735.00 | 7,735.00 | 407 |
| Apr 16, 2025 | 7,685.00 | 7,749.44 | 7,660.00 | 7,757.50 | 7,757.50 | 3,255 |
| Apr 15, 2025 | 7,681.00 | 7,737.00 | 7,674.84 | 7,728.50 | 7,728.50 | 2,619 |
| Apr 14, 2025 | 7,638.00 | 7,674.00 | 7,638.00 | 7,667.00 | 7,667.00 | 5,767 |
| Apr 11, 2025 | 7,559.00 | 7,577.00 | 7,455.71 | 7,531.00 | 7,531.00 | 728 |
| Apr 10, 2025 | 7,716.00 | 7,716.00 | 7,513.00 | 7,504.50 | 7,504.50 | 7,718 |
| Apr 9, 2025 | 7,297.00 | 7,297.00 | 7,154.00 | 7,235.00 | 7,235.00 | 6,179 |
| Apr 8, 2025 | 7,351.00 | 7,470.92 | 7,285.00 | 7,401.50 | 7,401.50 | 3,975 |
| Apr 7, 2025 | 7,095.00 | 7,541.13 | 7,072.00 | 7,199.00 | 7,199.00 | 18,873 |
| Apr 4, 2025 | 7,802.00 | 7,802.00 | 7,500.87 | 7,514.00 | 7,514.00 | 10,047 |
| Apr 3, 2025 | 7,852.90 | 7,872.00 | 7,847.08 | 7,831.00 | 7,831.00 | 11 |
| Apr 2, 2025 | 7,993.00 | 7,993.00 | 7,934.46 | 7,982.50 | 7,982.50 | 2,732 |
| Apr 1, 2025 | 8,025.00 | 8,029.93 | 7,995.91 | 8,022.00 | 8,022.00 | 13,597 |
| Mar 31, 2025 | 7,980.00 | 7,980.00 | 7,928.00 | 7,939.50 | 7,939.50 | 431 |
| Mar 28, 2025 | 8,040.00 | 8,077.00 | 8,036.47 | 8,055.00 | 8,055.00 | 282 |
| Mar 27, 2025 | 8,070.00 | 8,086.95 | 8,062.83 | 8,077.00 | 8,077.00 | 821 |
| Mar 26, 2025 | 8,186.00 | 8,186.00 | 8,136.00 | 8,136.00 | 8,136.00 | 62,558 |
| Mar 25, 2025 | 8,172.00 | 8,209.62 | 8,165.60 | 8,183.50 | 8,183.50 | 5,008 |
| Mar 24, 2025 | 8,195.00 | 8,213.00 | 8,139.06 | 8,141.00 | 8,141.00 | 7,449 |
| Mar 21, 2025 | 8,150.00 | 8,194.80 | 8,141.00 | 8,172.00 | 8,172.00 | 10,266 |
| Mar 20, 2025 | 8,208.00 | 8,238.75 | 8,191.00 | 8,204.00 | 8,204.00 | 4,661 |
| Mar 19, 2025 | 8,266.00 | 8,270.00 | 8,237.39 | 8,260.00 | 8,260.00 | 8,460 |
| Mar 18, 2025 | 8,284.00 | 8,284.00 | 8,249.04 | 8,266.50 | 8,266.50 | 1,755 |
| Mar 17, 2025 | 8,168.00 | 8,219.00 | 8,162.62 | 8,219.00 | 8,219.00 | 7,087 |
| Mar 14, 2025 | 8,089.00 | 8,163.00 | 8,089.00 | 8,163.00 | 8,163.00 | 2,446 |
| Mar 13, 2025 | 8,087.00 | 8,095.00 | 8,030.00 | 8,041.00 | 8,041.00 | 4,199 |
| Mar 12, 2025 | 8,064.00 | 8,090.25 | 8,064.00 | 8,069.00 | 8,069.00 | 842 |
| Mar 11, 2025 | 8,149.00 | 8,149.00 | 8,065.00 | 8,021.00 | 8,021.00 | 6,777 |
| Mar 10, 2025 | 8,257.00 | 8,257.00 | 8,127.00 | 8,128.50 | 8,128.50 | 4,222 |
| Mar 7, 2025 | 8,229.00 | 8,240.00 | 8,198.41 | 8,237.00 | 8,237.00 | 12,878 |
| Mar 6, 2025 | 8,261.00 | 8,288.93 | 8,209.00 | 8,289.50 | 8,289.50 | 23,754 |
| Mar 5, 2025 | 8,296.00 | 8,298.95 | 8,251.79 | 8,261.50 | 8,261.50 | 53,346 |
| Mar 4, 2025 | 8,201.00 | 8,201.00 | 8,134.00 | 8,096.00 | 8,096.00 | 4,032 |
| Mar 3, 2025 | 8,207.00 | 8,280.00 | 8,171.00 | 8,258.00 | 8,258.00 | 3,779 |
| Feb 28, 2025 | 8,129.00 | 8,141.81 | 8,129.00 | 8,158.50 | 8,158.50 | 845 |
| Feb 27, 2025 | 8,185.00 | 8,185.00 | 8,127.93 | 8,142.50 | 8,142.50 | 2,382 |
| Feb 26, 2025 | 8,215.00 | 8,215.00 | 8,196.00 | 8,215.00 | 8,215.00 | 1,413 |
| Feb 25, 2025 | 8,106.00 | 8,179.04 | 8,106.00 | 8,152.00 | 8,152.00 | 1,734 |
| Feb 24, 2025 | 8,150.00 | 8,150.00 | 8,102.97 | 8,130.50 | 8,130.50 | 1,988 |
| Feb 21, 2025 | 8,118.00 | 8,138.00 | 8,099.00 | 8,119.00 | 8,119.00 | 60,473 |
| Feb 20, 2025 | 8,106.00 | 8,126.98 | 8,091.00 | 8,093.50 | 8,093.50 | 48,128 |
| Feb 19, 2025 | 8,171.00 | 8,171.00 | 8,096.00 | 8,097.00 | 8,097.00 | 7,608 |
| Feb 18, 2025 | 8,180.00 | 8,192.00 | 8,180.00 | 8,190.50 | 8,190.50 | 1,079 |
| Feb 17, 2025 | 8,157.00 | 8,183.00 | 8,157.00 | 8,179.00 | 8,179.00 | 946 |
| Feb 14, 2025 | 8,148.00 | 8,175.51 | 8,148.00 | 8,143.50 | 8,143.50 | 819 |
| Feb 13, 2025 | 8,162.00 | 8,162.00 | 8,136.97 | 8,167.00 | 8,167.00 | 330 |
| Feb 12, 2025 | 8,084.00 | 8,090.00 | 8,067.00 | 8,096.00 | 8,096.00 | 1,579 |
| Feb 11, 2025 | 8,072.00 | 8,072.00 | 8,057.60 | 8,071.00 | 8,071.00 | 1,166 |
| Feb 10, 2025 | 8,020.00 | 8,053.00 | 8,017.00 | 8,051.00 | 8,051.00 | 657 |
| Feb 7, 2025 | 8,012.00 | 8,037.95 | 8,004.00 | 7,998.00 | 7,998.00 | 3,540 |
| Feb 6, 2025 | 8,035.00 | 8,041.00 | 8,000.00 | 8,047.00 | 8,047.00 | 520 |
| Feb 5, 2025 | 7,882.00 | 7,932.00 | 7,882.00 | 7,932.00 | 7,932.00 | 1,052 |
| Feb 4, 2025 | 7,887.00 | 7,889.00 | 7,874.00 | 7,893.00 | 7,893.00 | 1,643 |
| Feb 3, 2025 | 7,814.00 | 7,837.00 | 7,814.00 | 7,846.00 | 7,846.00 | 17,050 |
| Jan 31, 2025 | 7,984.00 | 7,984.00 | 7,984.00 | 7,975.50 | 7,975.50 | 30,461 |
| Jan 30, 2025 | 7,952.00 | 7,952.00 | 7,952.00 | 7,973.00 | 7,973.00 | 3,737 |
| Jan 29, 2025 | 7,906.00 | 7,906.00 | 7,906.00 | 7,911.50 | 7,911.50 | 2,513 |
| Jan 28, 2025 | 7,886.00 | 7,906.00 | 7,879.00 | 7,879.00 | 7,879.00 | 2,207 |
| Jan 27, 2025 | 7,816.95 | 7,816.95 | 7,816.95 | 7,877.00 | 7,877.00 | 1,207 |
| Jan 24, 2025 | 7,950.00 | 7,950.00 | 7,943.80 | 7,886.50 | 7,886.50 | 1,197 |
| Jan 23, 2025 | 7,885.07 | 7,891.60 | 7,885.07 | 7,910.00 | 7,910.00 | 2,038 |
| Jan 22, 2025 | 7,902.55 | 7,906.49 | 7,883.96 | 7,891.00 | 7,891.00 | 203,158 |
| Jan 21, 2025 | 7,859.50 | 7,859.50 | 7,859.50 | 7,859.50 | 7,859.50 | - |
| Jan 20, 2025 | 7,841.00 | 7,841.00 | 7,821.84 | 7,838.00 | 7,838.00 | 12,733 |
| Jan 17, 2025 | 7,809.00 | 7,825.75 | 7,807.00 | 7,812.00 | 7,812.00 | 9,300 |
| Jan 16, 2025 | 7,725.00 | 7,731.39 | 7,725.00 | 7,737.50 | 7,737.50 | 20,685 |
| Jan 15, 2025 | 7,663.00 | 7,663.00 | 7,620.75 | 7,659.50 | 7,659.50 | 48,162 |
| Jan 14, 2025 | 7,599.00 | 7,611.71 | 7,599.00 | 7,577.50 | 7,577.50 | 6,772 |
| Jan 13, 2025 | 7,550.55 | 7,550.55 | 7,550.55 | 7,548.50 | 7,548.50 | 5,930 |
| Jan 10, 2025 | 7,593.00 | 7,635.90 | 7,580.00 | 7,582.50 | 7,582.50 | 2,608 |
| Jan 9, 2025 | 7,589.00 | 7,631.55 | 7,589.00 | 7,631.50 | 7,631.50 | 6,973 |
| Jan 8, 2025 | 7,563.00 | 7,566.00 | 7,550.00 | 7,566.00 | 7,566.00 | 2,657 |
| Jan 7, 2025 | 7,533.00 | 7,533.00 | 7,513.00 | 7,538.50 | 7,538.50 | 6,509 |
| Jan 6, 2025 | 7,452.00 | 7,503.00 | 7,443.00 | 7,520.00 | 7,520.00 | 26,098 |
| Jan 3, 2025 | 7,449.00 | 7,449.00 | 7,429.00 | 7,433.00 | 7,433.00 | 31,856 |
| Jan 2, 2025 | 7,422.00 | 7,471.00 | 7,410.00 | 7,471.00 | 7,471.00 | 98,910 |
| Dec 31, 2024 | 7,415.00 | 7,415.00 | 7,415.00 | 7,415.00 | 7,415.00 | - |
| Dec 30, 2024 | 7,399.00 | 7,399.00 | 7,348.00 | 7,375.00 | 7,375.00 | 1,398 |
| Dec 27, 2024 | 7,417.00 | 7,417.00 | 7,401.00 | 7,395.00 | 7,395.00 | 79,601 |
| Dec 24, 2024 | 7,367.00 | 7,370.06 | 7,363.94 | 7,370.50 | 7,370.50 | 1,039 |
| Dec 23, 2024 | 7,341.00 | 7,350.00 | 7,341.00 | 7,350.00 | 7,350.00 | 286 |
| Dec 20, 2024 | 7,331.00 | 7,344.45 | 7,331.00 | 7,331.00 | 7,331.00 | 13,206 |
| Dec 19, 2024 | 7,382.00 | 7,393.00 | 7,382.00 | 7,393.00 | 7,393.00 | 367 |
| Dec 18, 2024 | 7,480.00 | 7,498.94 | 7,480.00 | 7,480.00 | 7,480.00 | 45,701 |
| Dec 17, 2024 | 7,485.00 | 7,485.00 | 7,477.00 | 7,485.00 | 7,485.00 | 602 |
| Dec 16, 2024 | 7,534.00 | 7,534.00 | 7,523.48 | 7,524.00 | 7,524.00 | 3,439 |
| Dec 13, 2024 | 7,580.00 | 7,580.00 | 7,552.00 | 7,560.50 | 7,560.50 | 4,168 |
| Dec 12, 2024 | 7,559.00 | 7,561.00 | 7,542.00 | 7,561.00 | 7,561.00 | 3,388 |
| Dec 11, 2024 | 7,551.00 | 7,552.00 | 7,551.00 | 7,552.00 | 7,552.00 | 2,369 |
| Dec 10, 2024 | 7,573.00 | 7,584.31 | 7,571.00 | 7,540.50 | 7,540.50 | 56,761 |
| Dec 9, 2024 | 7,613.00 | 7,623.00 | 7,610.00 | 7,610.00 | 7,610.00 | 36,805 |
| Dec 6, 2024 | 7,599.00 | 7,618.00 | 7,597.00 | 7,614.00 | 7,614.00 | 3,840 |
| Dec 5, 2024 | 7,584.00 | 7,592.00 | 7,576.00 | 7,596.00 | 7,596.00 | 22,545 |
| Dec 4, 2024 | 7,557.00 | 7,563.00 | 7,540.44 | 7,563.00 | 7,563.00 | 2,715 |
| Dec 3, 2024 | 7,554.00 | 7,563.00 | 7,545.00 | 7,545.00 | 7,545.00 | 7,510 |
| Dec 2, 2024 | 7,471.00 | 7,515.00 | 7,471.00 | 7,515.00 | 7,515.00 | 1,981 |
| Nov 29, 2024 | 7,437.42 | 7,437.42 | 7,437.42 | 7,477.50 | 7,477.50 | 363 |
| Nov 28, 2024 | 7,442.00 | 7,442.00 | 7,437.00 | 7,438.00 | 7,438.00 | 474 |
| Nov 27, 2024 | 7,421.00 | 7,421.00 | 7,406.66 | 7,420.00 | 7,420.00 | 13,105 |
| Nov 26, 2024 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 35,661 |
| Nov 25, 2024 | 7,475.00 | 7,485.00 | 7,472.00 | 7,484.00 | 7,484.00 | 29,139 |
| Nov 22, 2024 | 7,392.00 | 7,445.00 | 7,365.00 | 7,445.00 | 7,445.00 | 5,550 |
| Nov 21, 2024 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 2,649 |
| Nov 20, 2024 | 7,335.00 | 7,382.26 | 7,335.00 | 7,336.00 | 7,336.00 | 33,733 |
| Nov 19, 2024 | 7,333.00 | 7,366.00 | 7,328.00 | 7,366.00 | 7,366.00 | 884 |
| Nov 18, 2024 | 7,398.00 | 7,407.00 | 7,398.00 | 7,407.00 | 7,407.00 | 36,559 |
| Nov 15, 2024 | 7,406.00 | 7,433.00 | 7,393.84 | 7,393.00 | 7,393.00 | 932 |
| Nov 14, 2024 | 7,427.00 | 7,427.00 | 7,427.00 | 7,427.00 | 7,427.00 | 1,727 |
| Nov 13, 2024 | 7,347.00 | 7,358.95 | 7,335.00 | 7,343.00 | 7,343.00 | 64,408 |
| Nov 12, 2024 | 7,415.00 | 7,417.00 | 7,341.00 | 7,349.00 | 7,349.00 | 5,831 |
| Nov 11, 2024 | 7,469.00 | 7,471.09 | 7,430.33 | 7,451.50 | 7,451.50 | 170,953 |
| Nov 8, 2024 | 7,405.00 | 7,425.77 | 7,405.00 | 7,396.00 | 7,396.00 | 3,135 |
| Nov 7, 2024 | 7,441.00 | 7,474.94 | 7,440.00 | 7,462.00 | 7,462.00 | 4,299 |
| Nov 6, 2024 | 7,584.00 | 7,614.00 | 7,435.00 | 7,435.00 | 7,435.00 | 60,534 |
| Nov 5, 2024 | 7,520.00 | 7,529.00 | 7,520.00 | 7,529.00 | 7,529.00 | 29,461 |
| Nov 4, 2024 | 7,546.00 | 7,546.00 | 7,538.00 | 7,538.00 | 7,538.00 | 407 |
| Nov 1, 2024 | 7,524.37 | 7,526.00 | 7,524.37 | 7,539.00 | 7,539.00 | 15,198 |
| Oct 31, 2024 | 7,478.00 | 7,510.00 | 7,472.00 | 7,510.00 | 7,510.00 | 52,295 |
| Oct 30, 2024 | 7,529.00 | 7,529.00 | 7,497.00 | 7,520.00 | 7,520.00 | 1,331 |
| Oct 29, 2024 | 7,639.00 | 7,639.00 | 7,577.00 | 7,577.00 | 7,577.00 | 3,540 |
| Oct 28, 2024 | 7,592.00 | 7,645.00 | 7,592.00 | 7,645.00 | 7,645.00 | 8,691 |
| Oct 25, 2024 | 7,629.00 | 7,629.00 | 7,624.37 | 7,615.00 | 7,615.00 | 1,356 |
| Oct 24, 2024 | 7,624.00 | 7,624.00 | 7,624.00 | 7,615.00 | 7,615.00 | 239 |
| Oct 23, 2024 | 7,600.00 | 7,618.00 | 7,600.00 | 7,609.50 | 7,609.50 | 336 |
| Oct 22, 2024 | 7,622.00 | 7,632.00 | 7,622.00 | 7,632.00 | 7,632.00 | 1,609 |
| Oct 21, 2024 | 7,654.00 | 7,654.00 | 7,654.00 | 7,654.00 | 7,654.00 | 5,900 |
| Oct 18, 2024 | 7,688.00 | 7,695.00 | 7,688.00 | 7,691.50 | 7,691.50 | 7,723 |
| Oct 17, 2024 | 7,655.00 | 7,694.00 | 7,655.00 | 7,681.00 | 7,681.00 | 13,899 |
| Oct 16, 2024 | 7,640.75 | 7,640.75 | 7,640.75 | 7,646.50 | 7,646.50 | 1,261 |
| Oct 15, 2024 | 7,631.00 | 7,652.10 | 7,631.00 | 7,631.00 | 7,631.00 | 1,142 |
| Oct 14, 2024 | 7,721.60 | 7,721.60 | 7,721.60 | 7,725.50 | 7,725.50 | 959 |
| Oct 11, 2024 | 7,662.81 | 7,667.92 | 7,662.81 | 7,692.00 | 7,692.00 | 88 |
| Oct 10, 2024 | 7,645.00 | 7,654.00 | 7,642.68 | 7,654.00 | 7,654.00 | 1,808 |
| Oct 9, 2024 | 7,637.00 | 7,642.00 | 7,637.00 | 7,663.00 | 7,663.00 | 12,350 |
| Oct 8, 2024 | 7,629.00 | 7,641.00 | 7,623.00 | 7,623.00 | 7,623.00 | 2,693 |
| Oct 7, 2024 | 7,634.00 | 7,685.00 | 7,634.00 | 7,675.50 | 7,675.50 | 2,806 |
| Oct 4, 2024 | 7,650.00 | 7,650.00 | 7,633.56 | 7,642.50 | 7,642.50 | 150 |
| Oct 3, 2024 | 7,704.00 | 7,704.00 | 7,704.00 | 7,635.50 | 7,635.50 | 1,831 |
| Oct 2, 2024 | 7,636.00 | 7,643.00 | 7,629.80 | 7,635.50 | 7,635.50 | 44,403 |
| Oct 1, 2024 | 7,679.00 | 7,679.00 | 7,636.00 | 7,637.00 | 7,637.00 | 375 |
| Sep 30, 2024 | 7,688.00 | 7,688.00 | 7,688.00 | 7,653.50 | 7,653.50 | 5,540 |
| Sep 27, 2024 | 7,732.00 | 7,747.00 | 7,719.94 | 7,740.50 | 7,740.50 | 981 |
| Sep 26, 2024 | 7,697.00 | 7,713.00 | 7,687.00 | 7,696.50 | 7,696.50 | 4,160 |
| Sep 25, 2024 | 7,629.00 | 7,633.13 | 7,614.00 | 7,628.00 | 7,628.00 | 2,636 |
| Sep 24, 2024 | 7,616.00 | 7,628.35 | 7,616.00 | 7,616.00 | 7,616.00 | 1,748 |
| Sep 23, 2024 | 7,573.00 | 7,573.00 | 7,573.00 | 7,561.50 | 7,561.50 | 195 |
| Sep 20, 2024 | 7,644.01 | 7,644.01 | 7,595.12 | 7,576.50 | 7,576.50 | 3,773 |
| Sep 19, 2024 | 7,695.50 | 7,695.50 | 7,695.50 | 7,695.50 | 7,695.50 | - |
| Sep 18, 2024 | 7,614.00 | 7,614.00 | 7,614.00 | 7,614.00 | 7,614.00 | - |
| Sep 17, 2024 | 7,672.00 | 7,672.00 | 7,671.00 | 7,672.00 | 7,672.00 | 2,185 |
| Sep 16, 2024 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | - |
| Sep 13, 2024 | 7,649.00 | 7,649.00 | 7,649.00 | 7,646.00 | 7,646.00 | 919 |
| Sep 12, 2024 | 7,637.00 | 7,637.00 | 7,612.29 | 7,598.50 | 7,598.50 | 325 |
| Sep 11, 2024 | 7,555.00 | 7,555.00 | 7,555.00 | 7,555.00 | 7,555.00 | - |
| Sep 10, 2024 | 7,552.00 | 7,582.46 | 7,552.00 | 7,542.00 | 7,542.00 | 3,734 |
| Sep 9, 2024 | 7,578.52 | 7,578.52 | 7,578.52 | 7,577.00 | 7,577.00 | 2,177 |
| Sep 6, 2024 | 7,551.90 | 7,551.90 | 7,551.90 | 7,514.50 | 7,514.50 | 1,149 |
| Sep 5, 2024 | 7,635.35 | 7,644.00 | 7,613.87 | 7,584.50 | 7,584.50 | 1,435 |
| Sep 4, 2024 | 7,637.00 | 7,637.00 | 7,635.12 | 7,624.50 | 7,624.50 | 53,192 |
| Sep 3, 2024 | 7,707.50 | 7,707.50 | 7,707.50 | 7,707.50 | 7,707.50 | - |
| Sep 2, 2024 | 7,739.00 | 7,775.00 | 7,739.00 | 7,775.00 | 7,775.00 | 12,484 |
| Aug 30, 2024 | 7,784.00 | 7,784.00 | 7,784.00 | 7,784.00 | 7,784.00 | 842 |
| Aug 29, 2024 | 7,758.00 | 7,758.00 | 7,758.00 | 7,771.00 | 7,771.00 | 32,511 |
| Aug 28, 2024 | 7,723.00 | 7,723.00 | 7,723.00 | 7,724.00 | 7,724.00 | 791 |
| Aug 27, 2024 | 7,732.00 | 7,732.00 | 7,700.92 | 7,705.00 | 7,705.00 | 3,869 |
| Aug 23, 2024 | 7,709.00 | 7,711.63 | 7,709.00 | 7,718.50 | 7,718.50 | 38,928 |
| Aug 22, 2024 | 7,708.00 | 7,708.00 | 7,708.00 | 7,708.00 | 7,708.00 | - |
| Aug 21, 2024 | 7,701.00 | 7,721.25 | 7,701.00 | 7,704.00 | 7,704.00 | 3,161 |
| Aug 20, 2024 | 7,710.00 | 7,710.00 | 7,710.00 | 7,685.00 | 7,685.00 | 290 |
| Aug 19, 2024 | 7,671.94 | 7,671.94 | 7,671.94 | 7,719.50 | 7,719.50 | 7,805 |
| Aug 16, 2024 | 7,655.00 | 7,686.17 | 7,655.00 | 7,666.00 | 7,666.00 | 1,312 |
| Aug 15, 2024 | 7,670.00 | 7,671.36 | 7,612.04 | 7,670.00 | 7,670.00 | 1,288 |
| Aug 14, 2024 | 7,597.00 | 7,597.00 | 7,597.00 | 7,597.00 | 7,597.00 | - |
| Aug 13, 2024 | 7,497.00 | 7,497.00 | 7,497.00 | 7,528.00 | 7,528.00 | 154 |
| Aug 12, 2024 | 7,527.00 | 7,527.00 | 7,511.00 | 7,499.00 | 7,499.00 | 1,887 |
| Aug 9, 2024 | 7,490.00 | 7,532.00 | 7,489.00 | 7,502.50 | 7,502.50 | 15,209 |
| Aug 8, 2024 | 7,474.00 | 7,474.00 | 7,474.00 | 7,478.50 | 7,478.50 | 574 |
| Aug 7, 2024 | 7,438.00 | 7,505.00 | 7,438.00 | 7,489.00 | 7,489.00 | 759 |
| Aug 6, 2024 | 7,387.15 | 7,387.15 | 7,358.78 | 7,378.00 | 7,378.00 | 3,510 |
| Aug 5, 2024 | 7,242.64 | 7,242.64 | 7,242.64 | 7,346.00 | 7,346.00 | 1,924 |
| Aug 2, 2024 | 7,512.00 | 7,512.00 | 7,462.00 | 7,452.00 | 7,452.00 | 80,009 |
| Aug 1, 2024 | 7,565.50 | 7,565.50 | 7,565.50 | 7,565.50 | 7,565.50 | - |
| Jul 31, 2024 | 7,667.00 | 7,669.00 | 7,667.00 | 7,669.00 | 7,669.00 | 2,705 |
| Jul 30, 2024 | 7,576.56 | 7,576.56 | 7,576.56 | 7,599.50 | 7,599.50 | 738 |
| Jul 29, 2024 | 7,618.00 | 7,618.00 | 7,563.00 | 7,561.00 | 7,561.00 | 1,123 |
| Jul 26, 2024 | 7,533.00 | 7,578.91 | 7,533.00 | 7,601.50 | 7,601.50 | 5,531 |
| Jul 25, 2024 | 7,477.00 | 7,477.00 | 7,470.00 | 7,522.50 | 7,522.50 | 3,661 |
| Jul 24, 2024 | 7,550.00 | 7,564.40 | 7,536.00 | 7,546.00 | 7,546.00 | 9,148 |
| Jul 23, 2024 | 7,646.51 | 7,646.51 | 7,646.00 | 7,601.00 | 7,601.00 | 2,279 |
| Jul 22, 2024 | 7,608.00 | 7,611.00 | 7,606.61 | 7,611.00 | 7,611.00 | 3,469 |
| Jul 19, 2024 | 7,561.00 | 7,564.00 | 7,539.00 | 7,539.00 | 7,539.00 | 8,046 |
| Jul 18, 2024 | 7,597.00 | 7,604.00 | 7,597.00 | 7,579.50 | 7,579.50 | 4,777 |
| Jul 17, 2024 | 7,585.00 | 7,585.00 | 7,585.00 | 7,596.50 | 7,596.50 | 3,894 |
| Jul 16, 2024 | 7,619.57 | 7,619.57 | 7,615.59 | 7,632.50 | 7,632.50 | 1,314 |
| Jul 15, 2024 | 7,652.50 | 7,652.50 | 7,652.50 | 7,652.50 | 7,652.50 | - |
| Jul 12, 2024 | 7,727.00 | 7,727.00 | 7,727.00 | 7,732.00 | 7,732.00 | 1,288 |
| Jul 11, 2024 | 7,684.90 | 7,684.90 | 7,684.90 | 7,675.00 | 7,675.00 | 455 |
| Jul 10, 2024 | 7,629.00 | 7,638.02 | 7,614.00 | 7,645.50 | 7,645.50 | 632 |
| Jul 9, 2024 | 7,660.00 | 7,660.00 | 7,604.00 | 7,591.50 | 7,591.50 | 52,262 |
| Jul 8, 2024 | 7,654.79 | 7,716.92 | 7,654.79 | 7,663.50 | 7,663.50 | 319 |
| Jul 5, 2024 | 7,670.00 | 7,736.94 | 7,670.00 | 7,670.00 | 7,670.00 | 1,807 |
| Jul 4, 2024 | 7,678.00 | 7,702.00 | 7,678.00 | 7,697.00 | 7,697.00 | 25,399 |
| Jul 3, 2024 | 7,678.00 | 7,678.00 | 7,652.00 | 7,652.00 | 7,652.00 | 5,973 |
| Jul 2, 2024 | 7,609.00 | 7,609.00 | 7,594.84 | 7,607.00 | 7,607.00 | 1,733 |
| Jul 1, 2024 | 7,648.00 | 7,653.00 | 7,648.00 | 7,664.50 | 7,664.50 | 6,507 |
| Jun 28, 2024 | 7,623.50 | 7,623.50 | 7,623.50 | 7,623.50 | 7,623.50 | - |
| Jun 27, 2024 | 7,644.85 | 7,644.85 | 7,644.85 | 7,628.50 | 7,628.50 | 2,662 |
| Jun 26, 2024 | 7,677.47 | 7,677.47 | 7,652.00 | 7,661.50 | 7,661.50 | 12,647 |
| Jun 25, 2024 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | - |
| Jun 24, 2024 | 7,695.00 | 7,711.00 | 7,687.00 | 7,711.00 | 7,711.00 | 2,144 |
| Jun 21, 2024 | 7,665.00 | 7,666.00 | 7,655.93 | 7,661.00 | 7,661.00 | 18,639 |
| Jun 20, 2024 | 7,710.50 | 7,710.50 | 7,710.50 | 7,710.50 | 7,710.50 | - |
| Jun 19, 2024 | 7,617.00 | 7,642.00 | 7,616.00 | 7,629.00 | 7,629.00 | 10,393 |
| Jun 18, 2024 | 7,639.00 | 7,639.00 | 7,639.00 | 7,655.50 | 7,655.50 | 16,740 |
| Jun 17, 2024 | 7,592.94 | 7,592.94 | 7,592.94 | 7,598.00 | 7,598.00 | 1,917 |
| Jun 14, 2024 | 7,610.00 | 7,610.00 | 7,553.00 | 7,581.00 | 7,581.00 | 15,301 |
| Jun 13, 2024 | 7,736.00 | 7,747.00 | 7,736.00 | 7,653.00 | 7,653.00 | 56,981 |
| Jun 12, 2024 | 7,695.00 | 7,722.00 | 7,695.00 | 7,766.00 | 7,766.00 | 2,308 |
| Jun 11, 2024 | 7,745.00 | 7,745.00 | 7,670.00 | 7,672.50 | 7,672.50 | 4,191 |
| Jun 10, 2024 | 7,747.00 | 7,747.00 | 7,733.00 | 7,744.50 | 7,744.50 | 6,610 |
| Jun 7, 2024 | 7,822.50 | 7,822.50 | 7,822.50 | 7,822.50 | 7,822.50 | - |
| Jun 6, 2024 | 7,848.00 | 7,851.85 | 7,845.94 | 7,852.00 | 7,852.00 | 3,226 |
| Jun 5, 2024 | 7,807.00 | 7,816.96 | 7,767.75 | 7,802.00 | 7,802.00 | 5,173 |
| Jun 4, 2024 | 7,745.00 | 7,745.00 | 7,745.00 | 7,724.00 | 7,724.00 | 2,270 |
| Jun 3, 2024 | 7,779.00 | 7,792.96 | 7,762.00 | 7,760.50 | 7,760.50 | 7,754 |
| May 31, 2024 | 7,754.00 | 7,754.00 | 7,737.73 | 7,743.50 | 7,743.50 | 1,097 |
| May 30, 2024 | 7,710.00 | 7,711.00 | 7,710.00 | 7,711.00 | 7,711.00 | 35,774 |
| May 29, 2024 | 7,662.00 | 7,670.00 | 7,662.00 | 7,658.00 | 7,658.00 | 298,199 |
| May 28, 2024 | 7,807.00 | 7,807.00 | 7,741.00 | 7,741.00 | 7,741.00 | 288 |
| May 24, 2024 | 7,731.00 | 7,731.00 | 7,731.00 | 7,767.00 | 7,767.00 | 5,379 |
| May 23, 2024 | 7,801.00 | 7,807.12 | 7,801.00 | 7,778.00 | 7,778.00 | 237 |
| May 22, 2024 | 7,771.00 | 7,778.91 | 7,754.00 | 7,766.50 | 7,766.50 | 2,276 |
| May 21, 2024 | 7,822.00 | 7,843.00 | 7,785.00 | 7,810.50 | 7,810.50 | 1,298 |
| May 20, 2024 | 7,843.00 | 7,843.00 | 7,841.00 | 7,849.50 | 7,849.50 | 1,821 |
| May 17, 2024 | 7,829.82 | 7,839.00 | 7,820.23 | 7,824.50 | 7,824.50 | 2,647 |
| May 16, 2024 | 7,878.00 | 7,878.00 | 7,859.94 | 7,848.50 | 7,848.50 | 37,839 |
| May 15, 2024 | 7,860.00 | 7,871.00 | 7,843.00 | 7,869.00 | 7,869.00 | 6,317 |
| May 14, 2024 | 7,831.00 | 7,831.00 | 7,819.59 | 7,836.00 | 7,836.00 | 2,395 |
| May 13, 2024 | 7,820.00 | 7,839.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,380 |
| May 10, 2024 | 7,832.00 | 7,835.00 | 7,807.00 | 7,831.50 | 7,831.50 | 4,683 |
| May 9, 2024 | 7,779.00 | 7,779.00 | 7,779.00 | 7,779.00 | 7,779.00 | - |
| May 8, 2024 | 7,710.00 | 7,744.00 | 7,710.00 | 7,733.00 | 7,733.00 | 598 |
| May 7, 2024 | 7,698.00 | 7,698.00 | 7,648.76 | 7,698.00 | 7,698.00 | 502 |
| May 3, 2024 | 7,516.00 | 7,532.00 | 7,516.00 | 7,559.50 | 7,559.50 | 4,722 |
| May 2, 2024 | 7,523.00 | 7,523.00 | 7,490.07 | 7,504.00 | 7,504.00 | 2,323 |
| May 1, 2024 | 7,473.00 | 7,483.10 | 7,470.67 | 7,472.00 | 7,472.00 | 1,273 |
| Apr 30, 2024 | 7,557.00 | 7,557.00 | 7,506.00 | 7,511.00 | 7,511.00 | 17,924 |
| Apr 29, 2024 | 7,589.00 | 7,595.43 | 7,560.00 | 7,555.50 | 7,555.50 | 422 |
| Apr 26, 2024 | 7,542.00 | 7,587.00 | 7,541.60 | 7,578.00 | 7,578.00 | 6,144 |
| Apr 25, 2024 | 7,505.43 | 7,505.43 | 7,504.00 | 7,488.00 | 7,488.00 | 780 |
| Apr 24, 2024 | 7,581.00 | 7,590.94 | 7,581.00 | 7,548.00 | 7,548.00 | 278 |
| Apr 23, 2024 | 7,587.50 | 7,587.50 | 7,587.50 | 7,587.50 | 7,587.50 | - |
| Apr 22, 2024 | 7,535.00 | 7,535.00 | 7,519.00 | 7,523.00 | 7,523.00 | 2,086 |
| Apr 19, 2024 | 7,367.00 | 7,382.00 | 7,354.00 | 7,433.00 | 7,433.00 | 14,942 |
| Apr 18, 2024 | 7,416.00 | 7,416.00 | 7,406.00 | 7,411.50 | 7,411.50 | 1,197 |
| Apr 17, 2024 | 7,400.00 | 7,417.00 | 7,396.93 | 7,389.50 | 7,389.50 | 3,040 |
Related Tickers
GOEX Global X Gold Explorers ETF
42.80
+3.46%
GDXJ VanEck Junior Gold Miners ETF
65.14
+3.45%
IAU iShares Gold Trust
62.93
+3.27%
GLD SPDR Gold Shares
307.47
+3.25%
RING iShares MSCI Global Gold Miners ETF
43.41
+2.55%
GXG Global X MSCI Colombia ETF
26.46
+2.28%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.13
+2.22%
FLN First Trust Latin America AlphaDEX Fund
17.37
+1.71%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.29
+1.67%
EWW iShares MSCI Mexico ETF
53.02
+1.59%
USCI United States Commodity Index Fund, LP
68.69
+1.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
79.19
+1.36%
BLCN Siren Nasdaq NexGen Economy ETF
18.48
+1.34%
DBC Invesco DB Commodity Index Tracking Fund
21.15
+1.24%
FILL iShares MSCI Global Energy Producers ETF
21.64
+1.20%
IXC iShares Global Energy ETF
36.63
+1.19%
RAAX VanEck Real Assets ETF
29.51
+1.12%
FTXN First Trust Nasdaq Oil & Gas ETF
25.43
+1.11%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.21
+1.10%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.33
+1.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
69.52
+0.99%
NANR SPDR S&P North American Natural Resources ETF
51.86
+0.98%
FENY Fidelity MSCI Energy Index ETF
21.83
+0.92%
VDE Vanguard Energy Index Fund ETF Shares
110.79
+0.88%
VAMO Cambria Value and Momentum ETF
29.10
+0.84%
XLE The Energy Select Sector SPDR Fund
79.70
+0.82%
XME SPDR S&P Metals and Mining ETF
54.76
+0.77%
NETL Fundamental Income Net Lease Real Estate ETF
23.98
+0.76%
EWC iShares MSCI Canada ETF
40.83
+0.74%
VRAI Virtus Real Asset Income ETF
21.32
+0.70%
EZA iShares MSCI South Africa ETF
47.43
+0.70%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.46
+0.55%
TLH iShares 10-20 Year Treasury Bond ETF
101.24
+0.53%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.20
+0.51%
IGEB iShares Investment Grade Systematic Bond ETF
44.32
+0.48%
EPU iShares MSCI Peru ETF
43.35
+0.47%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.79
+0.46%
BIV Vanguard Intermediate-Term Bond Index Fund
76.16
+0.46%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.62
+0.44%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IEF iShares 7-10 Year Treasury Bond ETF
94.95
+0.43%
GAA Cambria Global Asset Allocation ETF
28.49
+0.41%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.86
+0.40%
CMBS iShares CMBS ETF
47.81
+0.40%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.56
+0.39%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.26
+0.39%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.72
+0.39%
IGF iShares Global Infrastructure ETF
54.84
+0.38%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.36
+0.37%
KORP American Century Diversified Corporate Bond ETF
45.98
+0.37%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.77
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.84
+0.35%
SCHP Schwab U.S. TIPS ETF
26.40
+0.34%
IEI iShares 3-7 Year Treasury Bond ETF
118.23
+0.34%
UITB VictoryShares Core Intermediate Bond ETF
46.51
+0.33%
ENFR Alerian Energy Infrastructure ETF
30.70
+0.33%
BAB Invesco Taxable Municipal Bond ETF
26.28
+0.31%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.82
+0.29%
IDOG ALPS International Sector Dividend Dogs ETF
30.92
+0.29%
FBND Fidelity Total Bond ETF
45.16
+0.29%
GII SPDR S&P Global Infrastructure ETF
62.21
+0.28%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.94
+0.27%
ECH iShares MSCI Chile ETF
29.43
+0.27%
INCO Columbia India Consumer ETF
61.19
+0.27%
HAP VanEck Natural Resources ETF
47.24
+0.26%
CVY Invesco Zacks Multi-Asset Income ETF
23.45
+0.26%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.92
+0.26%
MMIT NYLI MacKay Muni Intermediate ETF
23.67
+0.25%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.78
+0.25%
AGZ iShares Agency Bond ETF
109.05
+0.25%
LMBS First Trust Low Duration Opportunities ETF
48.95
+0.25%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.53
+0.24%
LGOV First Trust Long Duration Opportunities ETF
21.30
+0.24%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.09
+0.23%
REET iShares Global REIT ETF
23.32
+0.21%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.77
+0.21%
ATMP Barclays ETN+ Select MLP ETN
28.47
+0.21%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.25
+0.20%
HYHG ProShares High Yield—Interest Rate Hedged
62.52
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.74
+0.18%
EYLD Cambria Emerging Shareholder Yield ETF
30.52
+0.16%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.05
+0.16%
NEAR iShares Short Duration Bond Active ETF
50.64
+0.16%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.56
+0.16%
WINC Western Asset Short Duration Income ETF
24.05
+0.15%
RINF ProShares Inflation Expectations ETF
31.97
+0.15%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.70
+0.14%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.95
+0.13%
JPIB JPMorgan International Bond Opportunities ETF
47.65
+0.13%
TAXF American Century Diversified Municipal Bond ETF
48.41
+0.12%
JMUB JPMorgan Municipal ETF
49.07
+0.12%
FYLD Cambria Foreign Shareholder Yield ETF
25.58
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
102.57
+0.12%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.58
+0.12%
THD iShares MSCI Thailand ETF
52.23
+0.12%
HYDB iShares High Yield Systematic Bond ETF
45.52
+0.11%
EFV iShares MSCI EAFE Value ETF
57.83
+0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.26
+0.10%
FMB First Trust Managed Municipal ETF
49.60
+0.10%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.70
+0.10%