XETRA - Delayed Quote EUR
L&G Clean Water UCITS ETF (XMLC.DE)
15.24
-0.06
(-0.39%)
At close: 5:36:18 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 |
---|---|---|---|---|---|---|
Apr 22, 2025 | 15.10 | 15.24 | 15.06 | 15.24 | 15.24 | 23,410 |
Apr 17, 2025 | 15.33 | 15.33 | 15.22 | 15.30 | 15.30 | 2,618 |
Apr 16, 2025 | 15.30 | 15.35 | 15.20 | 15.33 | 15.33 | 16,213 |
Apr 15, 2025 | 15.37 | 15.50 | 15.35 | 15.48 | 15.48 | 10,587 |
Apr 14, 2025 | 15.07 | 15.34 | 15.07 | 15.25 | 15.25 | 32,986 |
Apr 11, 2025 | 14.97 | 14.97 | 14.62 | 14.79 | 14.79 | 13,927 |
Apr 10, 2025 | 15.42 | 15.42 | 14.83 | 14.83 | 14.83 | 20,697 |
Apr 9, 2025 | 14.41 | 14.57 | 14.10 | 14.33 | 14.33 | 15,692 |
Apr 8, 2025 | 14.87 | 15.27 | 14.87 | 15.03 | 15.03 | 26,900 |
Apr 7, 2025 | 14.34 | 15.24 | 14.13 | 14.59 | 14.59 | 76,762 |
Apr 4, 2025 | 15.47 | 15.52 | 14.89 | 15.02 | 15.02 | 54,319 |
Apr 3, 2025 | 15.85 | 15.92 | 15.50 | 15.56 | 15.56 | 40,559 |
Apr 2, 2025 | 16.32 | 16.32 | 16.16 | 16.28 | 16.28 | 19,405 |
Apr 1, 2025 | 16.27 | 16.34 | 16.17 | 16.32 | 16.32 | 27,518 |
Mar 31, 2025 | 16.16 | 16.20 | 16.07 | 16.19 | 16.19 | 12,893 |
Mar 28, 2025 | 16.53 | 16.57 | 16.29 | 16.29 | 16.29 | 11,295 |
Mar 27, 2025 | 16.65 | 16.65 | 16.50 | 16.58 | 16.58 | 12,355 |
Mar 26, 2025 | 16.67 | 16.67 | 16.60 | 16.65 | 16.65 | 1,865 |
Mar 25, 2025 | 16.59 | 16.63 | 16.57 | 16.61 | 16.61 | 25,071 |
Mar 24, 2025 | 16.54 | 16.63 | 16.47 | 16.60 | 16.60 | 24,266 |
Mar 21, 2025 | 16.54 | 16.54 | 16.36 | 16.41 | 16.41 | 11,438 |
Mar 20, 2025 | 16.70 | 16.75 | 16.62 | 16.63 | 16.63 | 8,438 |
Mar 19, 2025 | 16.57 | 16.63 | 16.54 | 16.63 | 16.63 | 13,505 |
Mar 18, 2025 | 16.58 | 16.62 | 16.50 | 16.54 | 16.54 | 9,124 |
Mar 17, 2025 | 16.58 | 16.72 | 16.53 | 16.67 | 16.67 | 19,599 |
Mar 14, 2025 | 16.42 | 16.62 | 16.41 | 16.59 | 16.59 | 4,134 |
Mar 13, 2025 | 16.35 | 16.45 | 16.31 | 16.36 | 16.36 | 10,738 |
Mar 12, 2025 | 16.45 | 16.55 | 16.32 | 16.40 | 16.40 | 15,330 |
Mar 11, 2025 | 16.69 | 16.71 | 16.38 | 16.39 | 16.39 | 25,503 |
Mar 10, 2025 | 16.78 | 16.81 | 16.63 | 16.75 | 16.75 | 11,442 |
Mar 7, 2025 | 16.64 | 16.65 | 16.55 | 16.59 | 16.59 | 8,775 |
Mar 6, 2025 | 16.62 | 16.65 | 16.48 | 16.64 | 16.64 | 18,341 |
Mar 5, 2025 | 16.77 | 16.80 | 16.60 | 16.60 | 16.60 | 15,323 |
Mar 4, 2025 | 17.01 | 17.07 | 16.72 | 16.78 | 16.78 | 19,923 |
Mar 3, 2025 | 17.27 | 17.28 | 17.09 | 17.17 | 17.17 | 32,864 |
Feb 28, 2025 | 17.20 | 17.24 | 17.14 | 17.18 | 17.18 | 18,960 |
Feb 27, 2025 | 17.32 | 17.37 | 17.22 | 17.29 | 17.29 | 17,993 |
Feb 26, 2025 | 17.25 | 17.34 | 17.24 | 17.27 | 17.27 | 23,895 |
Feb 25, 2025 | 17.13 | 17.23 | 17.09 | 17.17 | 17.17 | 29,813 |
Feb 24, 2025 | 17.19 | 17.24 | 17.08 | 17.16 | 17.16 | 6,415 |
Feb 21, 2025 | 17.33 | 17.39 | 17.23 | 17.28 | 17.28 | 11,988 |
Feb 20, 2025 | 17.46 | 17.50 | 17.30 | 17.30 | 17.30 | 6,049 |
Feb 19, 2025 | 17.54 | 17.55 | 17.41 | 17.47 | 17.47 | 6,766 |
Feb 18, 2025 | 17.40 | 17.54 | 17.35 | 17.50 | 17.50 | 9,350 |
Feb 17, 2025 | 17.32 | 17.40 | 17.31 | 17.35 | 17.35 | 10,805 |
Feb 14, 2025 | 17.36 | 17.37 | 17.26 | 17.28 | 17.28 | 24,775 |
Feb 13, 2025 | 17.19 | 17.34 | 17.16 | 17.25 | 17.25 | 9,270 |
Feb 12, 2025 | 17.37 | 17.41 | 17.16 | 17.17 | 17.17 | 14,299 |
Feb 11, 2025 | 17.33 | 17.40 | 17.28 | 17.37 | 17.37 | 16,361 |
Feb 10, 2025 | 17.34 | 17.42 | 17.34 | 17.37 | 17.37 | 12,686 |
Feb 7, 2025 | 17.32 | 17.34 | 17.20 | 17.24 | 17.24 | 18,292 |
Feb 6, 2025 | 17.31 | 17.39 | 17.31 | 17.38 | 17.38 | 9,884 |
Feb 5, 2025 | 17.19 | 17.24 | 17.15 | 17.19 | 17.19 | 12,216 |
Feb 4, 2025 | 17.32 | 17.42 | 17.21 | 17.26 | 17.26 | 14,063 |
Feb 3, 2025 | 17.26 | 17.41 | 17.23 | 17.41 | 17.41 | 31,603 |
Jan 31, 2025 | 17.40 | 17.47 | 17.37 | 17.42 | 17.42 | 26,630 |
Jan 30, 2025 | 17.27 | 17.41 | 17.24 | 17.41 | 17.41 | 12,200 |
Jan 29, 2025 | 17.28 | 17.30 | 17.19 | 17.20 | 17.20 | 27,251 |
Jan 28, 2025 | 17.11 | 17.21 | 17.09 | 17.15 | 17.15 | 18,562 |
Jan 27, 2025 | 16.95 | 17.04 | 16.83 | 17.01 | 17.01 | 28,389 |
Jan 24, 2025 | 17.20 | 17.21 | 17.07 | 17.07 | 17.07 | 11,524 |
Jan 23, 2025 | 17.26 | 17.27 | 17.20 | 17.26 | 17.26 | 8,960 |
Jan 22, 2025 | 17.29 | 17.32 | 17.23 | 17.23 | 17.23 | 14,129 |
Jan 21, 2025 | 17.16 | 17.30 | 17.16 | 17.28 | 17.28 | 8,607 |
Jan 20, 2025 | 17.21 | 17.24 | 17.11 | 17.18 | 17.18 | 9,436 |
Jan 17, 2025 | 17.19 | 17.29 | 17.18 | 17.26 | 17.26 | 11,026 |
Jan 16, 2025 | 17.06 | 17.14 | 17.00 | 17.14 | 17.14 | 19,222 |
Jan 15, 2025 | 16.81 | 17.06 | 16.80 | 17.00 | 17.00 | 20,184 |
Jan 14, 2025 | 16.76 | 16.77 | 16.69 | 16.74 | 16.74 | 4,347 |
Jan 13, 2025 | 16.58 | 16.71 | 16.51 | 16.67 | 16.67 | 11,705 |
Jan 10, 2025 | 16.83 | 16.85 | 16.66 | 16.68 | 16.68 | 15,846 |
Jan 9, 2025 | 16.78 | 16.86 | 16.78 | 16.83 | 16.83 | 6,505 |
Jan 8, 2025 | 16.83 | 16.89 | 16.70 | 16.75 | 16.75 | 12,560 |
Jan 7, 2025 | 16.84 | 16.92 | 16.82 | 16.83 | 16.83 | 13,343 |
Jan 6, 2025 | 16.96 | 17.07 | 16.92 | 16.97 | 16.97 | 11,553 |
Jan 3, 2025 | 16.91 | 16.95 | 16.84 | 16.89 | 16.89 | 15,335 |
Jan 2, 2025 | 16.95 | 17.09 | 16.90 | 17.08 | 17.08 | 38,710 |
Dec 30, 2024 | 16.90 | 16.90 | 16.76 | 16.80 | 16.80 | 10,072 |
Dec 27, 2024 | 16.93 | 17.00 | 16.89 | 16.91 | 16.91 | 9,115 |
Dec 23, 2024 | 16.88 | 16.89 | 16.73 | 16.77 | 16.77 | 9,317 |
Dec 20, 2024 | 16.76 | 16.89 | 16.60 | 16.89 | 16.89 | 37,742 |
Dec 19, 2024 | 16.92 | 17.00 | 16.84 | 16.91 | 16.91 | 303,522 |
Dec 18, 2024 | 17.30 | 17.34 | 17.23 | 17.26 | 17.26 | 13,499 |
Dec 17, 2024 | 17.32 | 17.37 | 17.26 | 17.30 | 17.30 | 13,346 |
Dec 16, 2024 | 17.40 | 17.48 | 17.37 | 17.43 | 17.43 | 18,181 |
Dec 13, 2024 | 17.61 | 17.64 | 17.41 | 17.44 | 17.44 | 13,591 |
Dec 12, 2024 | 17.69 | 17.72 | 17.62 | 17.64 | 17.64 | 10,491 |
Dec 11, 2024 | 17.68 | 17.79 | 17.63 | 17.71 | 17.71 | 22,208 |
Dec 10, 2024 | 17.69 | 17.69 | 17.53 | 17.68 | 17.68 | 15,224 |
Dec 9, 2024 | 17.70 | 17.81 | 17.66 | 17.74 | 17.74 | 10,992 |
Dec 6, 2024 | 17.61 | 17.69 | 17.60 | 17.62 | 17.62 | 22,082 |
Dec 5, 2024 | 17.77 | 17.79 | 17.67 | 17.69 | 17.69 | 13,493 |
Dec 4, 2024 | 17.78 | 17.91 | 17.76 | 17.81 | 17.81 | 17,476 |
Dec 3, 2024 | 17.78 | 17.87 | 17.75 | 17.79 | 17.79 | 35,208 |
Dec 2, 2024 | 17.69 | 17.99 | 17.65 | 17.73 | 17.73 | 39,871 |
Nov 29, 2024 | 17.56 | 17.62 | 17.53 | 17.61 | 17.61 | 22,454 |
Nov 28, 2024 | 17.55 | 17.59 | 17.53 | 17.57 | 17.57 | 2,837 |
Nov 27, 2024 | 17.56 | 17.65 | 17.49 | 17.49 | 17.49 | 9,998 |
Nov 26, 2024 | 17.67 | 17.68 | 17.51 | 17.56 | 17.56 | 22,691 |
Nov 25, 2024 | 17.74 | 17.82 | 17.67 | 17.77 | 17.77 | 24,754 |
Nov 22, 2024 | 17.44 | 17.69 | 17.41 | 17.68 | 17.68 | 11,631 |
Nov 21, 2024 | 17.18 | 17.37 | 17.13 | 17.37 | 17.37 | 3,833 |
Nov 20, 2024 | 17.19 | 17.21 | 17.10 | 17.12 | 17.12 | 13,809 |
Nov 19, 2024 | 17.22 | 17.22 | 16.95 | 17.12 | 17.12 | 20,050 |
Nov 18, 2024 | 17.25 | 17.31 | 17.21 | 17.28 | 17.28 | 13,840 |
Nov 15, 2024 | 17.24 | 17.37 | 17.21 | 17.25 | 17.25 | 8,651 |
Nov 14, 2024 | 17.41 | 17.52 | 17.35 | 17.37 | 17.37 | 11,587 |
Nov 13, 2024 | 17.40 | 17.48 | 17.32 | 17.47 | 17.47 | 12,236 |
Nov 12, 2024 | 17.63 | 17.65 | 17.51 | 17.51 | 17.51 | 15,664 |
Nov 11, 2024 | 17.61 | 17.72 | 17.60 | 17.67 | 17.67 | 8,005 |
Nov 8, 2024 | 17.47 | 17.49 | 17.36 | 17.42 | 17.42 | 10,214 |
Nov 7, 2024 | 17.52 | 17.60 | 17.41 | 17.41 | 17.41 | 18,007 |
Nov 6, 2024 | 17.45 | 17.66 | 17.34 | 17.43 | 17.43 | 117,619 |
Nov 5, 2024 | 16.59 | 16.74 | 16.57 | 16.71 | 16.71 | 17,414 |
Nov 4, 2024 | 16.45 | 16.57 | 16.40 | 16.52 | 16.52 | 16,593 |
Nov 1, 2024 | 16.40 | 16.59 | 16.34 | 16.56 | 16.56 | 20,484 |
Oct 31, 2024 | 16.60 | 16.60 | 16.42 | 16.51 | 16.51 | 20,972 |
Oct 30, 2024 | 16.62 | 16.74 | 16.57 | 16.61 | 16.61 | 11,333 |
Oct 29, 2024 | 16.76 | 16.76 | 16.58 | 16.66 | 16.66 | 8,412 |
Oct 28, 2024 | 16.74 | 16.85 | 16.69 | 16.78 | 16.78 | 16,832 |
Oct 25, 2024 | 16.70 | 16.80 | 16.68 | 16.70 | 16.70 | 10,728 |
Oct 24, 2024 | 16.88 | 16.90 | 16.76 | 16.76 | 16.76 | 7,288 |
Oct 23, 2024 | 16.92 | 16.95 | 16.82 | 16.82 | 16.82 | 11,538 |
Oct 22, 2024 | 16.98 | 16.98 | 16.89 | 16.92 | 16.92 | 21,198 |
Oct 21, 2024 | 17.16 | 17.18 | 16.99 | 16.99 | 16.99 | 14,398 |
Oct 18, 2024 | 17.15 | 17.24 | 17.14 | 17.16 | 17.16 | 19,824 |
Oct 17, 2024 | 17.25 | 17.30 | 17.15 | 17.15 | 17.15 | 11,435 |
Oct 16, 2024 | 17.12 | 17.25 | 17.10 | 17.23 | 17.23 | 17,667 |
Oct 15, 2024 | 17.18 | 17.23 | 17.12 | 17.17 | 17.17 | 11,660 |
Oct 14, 2024 | 17.07 | 17.18 | 17.04 | 17.16 | 17.16 | 16,528 |
Oct 11, 2024 | 16.84 | 16.98 | 16.80 | 16.98 | 16.98 | 18,884 |
Oct 10, 2024 | 16.98 | 16.98 | 16.84 | 16.89 | 16.89 | 10,086 |
Oct 9, 2024 | 16.81 | 17.00 | 16.81 | 17.00 | 17.00 | 7,676 |
Oct 8, 2024 | 16.88 | 16.90 | 16.82 | 16.87 | 16.87 | 50,023 |
Oct 7, 2024 | 17.08 | 17.09 | 16.96 | 17.01 | 17.01 | 10,528 |
Oct 4, 2024 | 16.91 | 17.15 | 16.91 | 17.01 | 17.01 | 16,342 |
Oct 3, 2024 | 17.03 | 17.06 | 16.92 | 16.96 | 16.96 | 4,019 |
Oct 2, 2024 | 17.06 | 17.11 | 17.00 | 17.11 | 17.11 | 10,877 |
Oct 1, 2024 | 17.05 | 17.15 | 16.97 | 17.01 | 17.01 | 17,022 |
Sep 30, 2024 | 16.96 | 17.00 | 16.85 | 16.92 | 16.92 | 10,844 |
Sep 27, 2024 | 16.88 | 17.06 | 16.86 | 17.04 | 17.04 | 9,287 |
Sep 26, 2024 | 16.78 | 16.94 | 16.78 | 16.85 | 16.85 | 8,213 |
Sep 25, 2024 | 16.62 | 16.74 | 16.62 | 16.69 | 16.69 | 5,299 |
Sep 24, 2024 | 16.78 | 16.80 | 16.67 | 16.73 | 16.73 | 4,733 |
Sep 23, 2024 | 16.65 | 16.75 | 16.63 | 16.70 | 16.70 | 21,099 |
Sep 20, 2024 | 16.80 | 16.82 | 16.61 | 16.63 | 16.63 | 29,036 |
Sep 19, 2024 | 16.69 | 16.79 | 16.67 | 16.72 | 16.72 | 28,781 |
Sep 18, 2024 | 16.56 | 16.56 | 16.46 | 16.50 | 16.50 | 8,127 |
Sep 17, 2024 | 16.44 | 16.60 | 16.42 | 16.59 | 16.59 | 1,287 |
Sep 16, 2024 | 16.32 | 16.37 | 16.29 | 16.32 | 16.32 | 11,334 |
Sep 13, 2024 | 16.15 | 16.30 | 16.15 | 16.29 | 16.29 | 3,899 |
Sep 12, 2024 | 16.09 | 16.10 | 16.02 | 16.03 | 16.03 | 6,594 |
Sep 11, 2024 | 16.03 | 16.07 | 15.78 | 15.86 | 15.86 | 14,494 |
Sep 10, 2024 | 15.93 | 16.03 | 15.90 | 16.00 | 16.00 | 18,272 |
Sep 9, 2024 | 15.86 | 15.97 | 15.86 | 15.96 | 15.96 | 15,726 |
Sep 6, 2024 | 15.94 | 16.02 | 15.78 | 15.78 | 15.78 | 7,526 |
Sep 5, 2024 | 16.04 | 16.08 | 15.96 | 15.96 | 15.96 | 6,320 |
Sep 4, 2024 | 16.15 | 16.18 | 16.05 | 16.05 | 16.05 | 15,952 |
Sep 3, 2024 | 16.55 | 16.58 | 16.32 | 16.33 | 16.33 | 17,969 |
Sep 2, 2024 | 16.53 | 16.55 | 16.48 | 16.53 | 16.53 | 19,845 |
Aug 30, 2024 | 16.53 | 16.58 | 16.52 | 16.52 | 16.52 | 7,162 |
Aug 29, 2024 | 16.44 | 16.53 | 16.43 | 16.53 | 16.53 | 4,892 |
Aug 28, 2024 | 16.37 | 16.46 | 16.35 | 16.43 | 16.43 | 13,359 |
Aug 27, 2024 | 16.41 | 16.43 | 16.33 | 16.33 | 16.33 | 3,309 |
Aug 26, 2024 | 16.36 | 16.49 | 16.32 | 16.40 | 16.40 | 18,176 |
Aug 23, 2024 | 16.30 | 16.44 | 16.29 | 16.44 | 16.44 | 19,565 |
Aug 22, 2024 | 16.39 | 16.41 | 16.30 | 16.33 | 16.33 | 9,237 |
Aug 21, 2024 | 16.31 | 16.35 | 16.27 | 16.34 | 16.34 | 11,027 |
Aug 20, 2024 | 16.44 | 16.44 | 16.29 | 16.29 | 16.29 | 5,573 |
Aug 19, 2024 | 16.32 | 16.40 | 16.32 | 16.39 | 16.39 | 10,142 |
Aug 16, 2024 | 16.46 | 16.46 | 16.33 | 16.36 | 16.36 | 21,677 |
Aug 15, 2024 | 16.19 | 16.38 | 16.11 | 16.38 | 16.38 | 15,336 |
Aug 14, 2024 | 16.19 | 16.19 | 16.05 | 16.12 | 16.12 | 20,117 |
Aug 13, 2024 | 16.07 | 16.09 | 15.97 | 16.09 | 16.09 | 4,889 |
Aug 12, 2024 | 16.10 | 16.11 | 15.90 | 15.93 | 15.93 | 16,380 |
Aug 9, 2024 | 16.10 | 16.17 | 15.95 | 15.96 | 15.96 | 25,228 |
Aug 8, 2024 | 15.95 | 16.16 | 15.85 | 16.09 | 16.09 | 16,786 |
Aug 7, 2024 | 16.13 | 16.28 | 16.11 | 16.20 | 16.20 | 65,419 |
Aug 6, 2024 | 16.00 | 16.09 | 15.86 | 15.93 | 15.93 | 24,901 |
Aug 5, 2024 | 15.98 | 16.00 | 15.57 | 15.80 | 15.80 | 46,298 |
Aug 2, 2024 | 16.84 | 16.84 | 16.26 | 16.29 | 16.29 | 26,620 |
Aug 1, 2024 | 17.10 | 17.24 | 16.88 | 16.88 | 16.88 | 22,162 |
Jul 31, 2024 | 17.13 | 17.17 | 17.00 | 17.08 | 17.08 | 10,890 |
Jul 30, 2024 | 16.95 | 17.11 | 16.94 | 16.94 | 16.94 | 20,746 |
Jul 29, 2024 | 17.05 | 17.14 | 16.91 | 16.91 | 16.91 | 55,299 |
Jul 26, 2024 | 16.81 | 16.94 | 16.79 | 16.90 | 16.90 | 30,432 |
Jul 25, 2024 | 16.66 | 16.89 | 16.58 | 16.80 | 16.80 | 62,217 |
Jul 24, 2024 | 16.83 | 16.89 | 16.75 | 16.85 | 16.85 | 14,074 |
Jul 23, 2024 | 16.84 | 16.93 | 16.82 | 16.89 | 16.89 | 7,059 |
Jul 22, 2024 | 16.65 | 16.74 | 16.64 | 16.72 | 16.72 | 12,223 |
Jul 19, 2024 | 16.74 | 16.74 | 16.56 | 16.56 | 16.56 | 14,640 |
Jul 18, 2024 | 16.84 | 17.00 | 16.80 | 16.84 | 16.84 | 5,203 |
Jul 17, 2024 | 16.90 | 17.00 | 16.85 | 16.87 | 16.87 | 16,394 |
Jul 16, 2024 | 16.67 | 16.93 | 16.65 | 16.90 | 16.90 | 13,918 |
Jul 15, 2024 | 16.75 | 16.78 | 16.70 | 16.76 | 16.76 | 13,428 |
Jul 12, 2024 | 16.63 | 16.75 | 16.54 | 16.75 | 16.75 | 56,089 |
Jul 11, 2024 | 16.28 | 16.63 | 16.25 | 16.63 | 16.63 | 16,976 |
Jul 10, 2024 | 16.07 | 16.16 | 16.04 | 16.16 | 16.16 | 6,917 |
Jul 9, 2024 | 16.16 | 16.20 | 16.08 | 16.09 | 16.09 | 11,887 |
Jul 8, 2024 | 16.12 | 16.20 | 16.12 | 16.14 | 16.14 | 5,845 |
Jul 5, 2024 | 16.11 | 16.17 | 16.04 | 16.07 | 16.07 | 10,610 |
Jul 4, 2024 | 16.15 | 16.17 | 16.12 | 16.13 | 16.13 | 4,962 |
Jul 3, 2024 | 16.16 | 16.23 | 16.13 | 16.16 | 16.16 | 13,045 |
Jul 2, 2024 | 16.10 | 16.13 | 16.05 | 16.13 | 16.13 | 6,638 |
Jul 1, 2024 | 16.27 | 16.39 | 16.13 | 16.14 | 16.14 | 24,954 |
Jun 28, 2024 | 16.36 | 16.41 | 16.30 | 16.30 | 16.30 | 3,072 |
Jun 27, 2024 | 16.28 | 16.32 | 16.23 | 16.29 | 16.29 | 5,785 |
Jun 26, 2024 | 16.36 | 16.38 | 16.22 | 16.26 | 16.26 | 6,848 |
Jun 25, 2024 | 16.54 | 16.55 | 16.32 | 16.32 | 16.32 | 9,363 |
Jun 24, 2024 | 16.40 | 16.59 | 16.39 | 16.58 | 16.58 | 26,556 |
Jun 21, 2024 | 16.44 | 16.46 | 16.38 | 16.41 | 16.41 | 3,367 |
Jun 20, 2024 | 16.48 | 16.55 | 16.46 | 16.46 | 16.46 | 21,104 |
Jun 19, 2024 | 16.51 | 16.52 | 16.44 | 16.44 | 16.44 | 4,746 |
Jun 18, 2024 | 16.48 | 16.51 | 16.44 | 16.51 | 16.51 | 6,497 |
Jun 17, 2024 | 16.45 | 16.47 | 16.35 | 16.38 | 16.38 | 31,679 |
Jun 14, 2024 | 16.63 | 16.63 | 16.44 | 16.46 | 16.46 | 12,247 |
Jun 13, 2024 | 16.56 | 16.61 | 16.48 | 16.52 | 16.52 | 11,923 |
Jun 12, 2024 | 16.41 | 16.67 | 16.41 | 16.62 | 16.62 | 11,302 |
Jun 11, 2024 | 16.45 | 16.45 | 16.29 | 16.34 | 16.34 | 5,207 |
Jun 10, 2024 | 16.36 | 16.45 | 16.34 | 16.45 | 16.45 | 10,818 |
Jun 7, 2024 | 16.37 | 16.37 | 16.30 | 16.35 | 16.35 | 8,748 |
Jun 6, 2024 | 16.42 | 16.44 | 16.37 | 16.39 | 16.39 | 8,988 |
Jun 5, 2024 | 16.30 | 16.39 | 16.26 | 16.39 | 16.39 | 8,340 |
Jun 4, 2024 | 16.39 | 16.40 | 16.30 | 16.30 | 16.30 | 18,263 |
Jun 3, 2024 | 16.68 | 16.74 | 16.45 | 16.45 | 16.45 | 32,225 |
May 31, 2024 | 16.48 | 16.50 | 16.38 | 16.48 | 16.48 | 10,372 |
May 30, 2024 | 16.34 | 16.49 | 16.33 | 16.45 | 16.45 | 12,687 |
May 29, 2024 | 16.50 | 16.50 | 16.37 | 16.38 | 16.38 | 20,056 |
May 28, 2024 | 16.84 | 16.84 | 16.60 | 16.61 | 16.61 | 16,445 |
May 27, 2024 | 16.82 | 16.87 | 16.81 | 16.86 | 16.86 | 6,708 |
May 24, 2024 | 16.79 | 16.83 | 16.75 | 16.79 | 16.79 | 11,325 |
May 23, 2024 | 17.07 | 17.08 | 16.84 | 16.88 | 16.88 | 9,484 |
May 22, 2024 | 17.12 | 17.18 | 17.08 | 17.08 | 17.08 | 10,554 |
May 21, 2024 | 17.21 | 17.21 | 17.13 | 17.14 | 17.14 | 5,488 |
May 20, 2024 | 17.18 | 17.27 | 17.18 | 17.27 | 17.27 | 15,236 |
May 17, 2024 | 17.18 | 17.19 | 17.13 | 17.14 | 17.14 | 8,751 |
May 16, 2024 | 17.23 | 17.24 | 17.12 | 17.14 | 17.14 | 11,491 |
May 15, 2024 | 17.17 | 17.25 | 17.15 | 17.20 | 17.20 | 25,668 |
May 14, 2024 | 17.09 | 17.15 | 17.06 | 17.12 | 17.12 | 10,375 |
May 13, 2024 | 17.22 | 17.22 | 17.15 | 17.16 | 17.16 | 12,408 |
May 10, 2024 | 17.07 | 17.15 | 17.06 | 17.10 | 17.10 | 9,072 |
May 9, 2024 | 16.80 | 16.88 | 16.80 | 16.87 | 16.87 | 3,327 |
May 8, 2024 | 16.75 | 16.77 | 16.69 | 16.77 | 16.77 | 9,204 |
May 7, 2024 | 16.67 | 16.73 | 16.67 | 16.73 | 16.73 | 6,188 |
May 6, 2024 | 16.50 | 16.57 | 16.48 | 16.53 | 16.53 | 21,208 |
May 3, 2024 | 16.30 | 16.50 | 16.27 | 16.38 | 16.38 | 6,430 |
May 2, 2024 | 16.22 | 16.30 | 16.18 | 16.21 | 16.21 | 20,444 |
Apr 30, 2024 | 16.21 | 16.21 | 16.10 | 16.13 | 16.13 | 7,608 |
Apr 29, 2024 | 16.13 | 16.23 | 16.13 | 16.19 | 16.19 | 11,698 |
Apr 26, 2024 | 15.90 | 16.13 | 15.90 | 16.10 | 16.10 | 9,431 |
Apr 25, 2024 | 16.04 | 16.04 | 15.76 | 15.85 | 15.85 | 7,980 |
Apr 24, 2024 | 16.14 | 16.15 | 16.05 | 16.05 | 16.05 | 6,046 |
Apr 23, 2024 | 15.95 | 16.06 | 15.87 | 16.03 | 16.03 | 13,330 |
Apr 22, 2024 | 15.89 | 15.93 | 15.87 | 15.87 | 15.87 | 7,791 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.48
+4.66%
QLD ProShares Ultra QQQ
76.89
+4.13%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.31
+3.19%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.68
+2.80%
SLX VanEck Steel ETF
57.53
+2.93%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.22
+2.84%
COPX Global X Copper Miners ETF
37.46
+3.11%
ECH iShares MSCI Chile ETF
30.88
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
UTES Virtus Reaves Utilities ETF
63.91
+2.72%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.18
+2.68%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.29
+2.57%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.12
+2.59%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
IAK iShares U.S. Insurance ETF
129.09
+2.53%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
ITB iShares U.S. Home Construction ETF
89.69
+2.53%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.26
+2.51%
XHB SPDR S&P Homebuilders ETF
91.08
+2.56%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.11
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
FEZ SPDR EURO STOXX 50 ETF
54.43
+2.45%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
DXJ WisdomTree Japan Hedged Equity Fund
103.47
+2.42%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+2.56%
XNTK SPDR NYSE Technology ETF
178.62
+2.74%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.22
+2.43%
KIE SPDR S&P Insurance ETF
56.39
+2.34%
XLF The Financial Select Sector SPDR Fund
46.70
+2.29%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.62
+2.23%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
SPMO Invesco S&P 500 Momentum ETF
87.95
+2.35%
MTUM iShares MSCI USA Momentum Factor ETF
194.61
+2.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.81
+2.31%
DWLD Davis Select Worldwide ETF
35.60
+2.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
CZA Invesco Zacks Mid-Cap ETF
97.34
+2.29%
XHS SPDR S&P Health Care Services ETF
92.37
+2.29%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.23
+2.28%
SPVM Invesco S&P 500 Value with Momentum ETF
54.01
+2.24%
MGK Vanguard Mega Cap Growth Index Fund
290.75
+2.24%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
FLJH Franklin FTSE Japan Hedged ETF
29.33
+2.20%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.37
+2.13%
SCHG Schwab U.S. Large-Cap Growth ETF
23.52
+2.17%
VFH Vanguard Financials Index Fund ETF Shares
111.70
+2.31%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
QQQ Invesco QQQ Trust
442.22
+2.10%
EZU iShares MSCI Eurozone ETF
54.07
+2.21%
IWP iShares Russell Mid-Cap Growth ETF
112.42
+2.17%
VUG Vanguard Growth Index Fund ETF Shares
349.91
+2.18%
RDVY First Trust Rising Dividend Achievers ETF
54.57
+2.11%
IWF iShares Russell 1000 Growth ETF
339.81
+2.19%
EVX VanEck Environmental Services ETF
34.41
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
PKB Invesco Building & Construction ETF
65.27
+2.11%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
ONEQ Fidelity Nasdaq Composite Index ETF
63.79
+2.10%
IYG iShares U.S. Financial Services ETF
73.50
+2.10%
IVW iShares S&P 500 Growth ETF
87.71
+2.12%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.86
+2.09%
IYF iShares U.S. Financials ETF
105.48
+2.33%