XETRA - Delayed Quote • EUR
L&G Healthcare Breakthrough UCITS ETF (XMLH.DE)
As of 9:09 AM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Aug 8, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 125 |
Aug 7, 2024 | 10.70 | 10.80 | 10.70 | 10.76 | 10.76 | 10,406 |
Aug 6, 2024 | 10.58 | 10.65 | 10.57 | 10.65 | 10.65 | 1,492 |
Aug 5, 2024 | 10.47 | 10.54 | 10.22 | 10.54 | 10.54 | 3,580 |
Aug 2, 2024 | 11.01 | 11.01 | 10.64 | 10.64 | 10.64 | 7,297 |
Aug 1, 2024 | 11.13 | 11.15 | 11.04 | 11.04 | 11.04 | 3,271 |
Jul 31, 2024 | 11.09 | 11.10 | 10.97 | 11.10 | 11.10 | 246 |
Jul 30, 2024 | 10.97 | 11.08 | 10.97 | 11.04 | 11.04 | 3,440 |
Jul 29, 2024 | 11.00 | 11.07 | 10.95 | 10.95 | 10.95 | 2,783 |
Jul 26, 2024 | 10.93 | 10.96 | 10.92 | 10.92 | 10.92 | 25,202 |
Jul 25, 2024 | 10.96 | 11.01 | 10.94 | 11.01 | 11.01 | 1,640 |
Jul 24, 2024 | 10.91 | 10.98 | 10.88 | 10.98 | 10.98 | 1,565 |
Jul 23, 2024 | 10.86 | 10.98 | 10.86 | 10.97 | 10.97 | 5,746 |
Jul 22, 2024 | 10.74 | 10.83 | 10.74 | 10.79 | 10.79 | 1,224 |
Jul 19, 2024 | 10.74 | 10.74 | 10.67 | 10.67 | 10.67 | 443 |
Jul 18, 2024 | 10.99 | 11.01 | 10.91 | 10.91 | 10.91 | 19,720 |
Jul 17, 2024 | 11.02 | 11.02 | 10.96 | 10.96 | 10.96 | 2,898 |
Jul 16, 2024 | 10.70 | 10.90 | 10.68 | 10.90 | 10.90 | 1,929 |
Jul 15, 2024 | 10.82 | 10.82 | 10.67 | 10.69 | 10.69 | 2,251 |
Jul 12, 2024 | 10.73 | 10.79 | 10.71 | 10.74 | 10.74 | 2,406 |
Jul 11, 2024 | 10.44 | 10.68 | 10.42 | 10.68 | 10.68 | 7,728 |
Jul 10, 2024 | 10.35 | 10.41 | 10.33 | 10.34 | 10.34 | 2,888 |
Jul 9, 2024 | 10.36 | 10.38 | 10.29 | 10.29 | 10.29 | 6,296 |
Jul 8, 2024 | 10.36 | 10.40 | 10.35 | 10.35 | 10.35 | 522 |
Jul 5, 2024 | 10.31 | 10.33 | 10.28 | 10.33 | 10.33 | 1,660 |
Jul 4, 2024 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | 746 |
Jul 3, 2024 | 10.34 | 10.36 | 10.26 | 10.29 | 10.29 | 1,826 |
Jul 2, 2024 | 10.35 | 10.38 | 10.33 | 10.36 | 10.36 | 530 |
Jul 1, 2024 | 10.49 | 10.58 | 10.44 | 10.44 | 10.44 | 6,198 |
Jun 28, 2024 | 10.57 | 10.61 | 10.52 | 10.52 | 10.52 | 2,013 |
Jun 27, 2024 | 10.56 | 10.56 | 10.50 | 10.52 | 10.52 | 2,937 |
Jun 26, 2024 | 10.56 | 10.57 | 10.52 | 10.57 | 10.57 | 1,980 |
Jun 25, 2024 | 10.59 | 10.60 | 10.53 | 10.53 | 10.53 | 854 |
Jun 24, 2024 | 10.59 | 10.67 | 10.55 | 10.67 | 10.67 | 24,545 |
Jun 21, 2024 | 10.53 | 10.60 | 10.52 | 10.58 | 10.58 | 1,519 |
Jun 20, 2024 | 10.52 | 10.53 | 10.50 | 10.50 | 10.50 | 320 |
Jun 19, 2024 | 10.52 | 10.52 | 10.46 | 10.49 | 10.49 | 2,049 |
Jun 18, 2024 | 10.53 | 10.57 | 10.51 | 10.56 | 10.56 | 1,343 |
Jun 17, 2024 | 10.62 | 10.62 | 10.49 | 10.49 | 10.49 | 1,797 |
Jun 14, 2024 | 10.65 | 10.65 | 10.59 | 10.60 | 10.60 | 5,885 |
Jun 13, 2024 | 10.70 | 10.71 | 10.66 | 10.66 | 10.66 | 3,799 |
Jun 12, 2024 | 10.66 | 10.75 | 10.62 | 10.75 | 10.75 | 1,274 |
Jun 11, 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1,196 |
Jun 10, 2024 | 10.62 | 10.66 | 10.60 | 10.61 | 10.61 | 175 |
Jun 7, 2024 | 10.66 | 10.66 | 10.60 | 10.66 | 10.66 | 1,819 |
Jun 6, 2024 | 10.63 | 10.66 | 10.63 | 10.65 | 10.65 | 15,102 |
Jun 5, 2024 | 10.48 | 10.62 | 10.46 | 10.62 | 10.62 | 3,467 |
Jun 4, 2024 | 10.41 | 10.46 | 10.37 | 10.41 | 10.41 | 1,046 |
Jun 3, 2024 | 10.48 | 10.50 | 10.44 | 10.48 | 10.48 | 2,104 |
May 31, 2024 | 10.42 | 10.43 | 10.36 | 10.38 | 10.38 | 7,047 |
May 30, 2024 | 10.37 | 10.44 | 10.37 | 10.44 | 10.44 | 1,408 |
May 29, 2024 | 10.48 | 10.48 | 10.38 | 10.42 | 10.42 | 2,988 |
May 28, 2024 | 10.62 | 10.62 | 10.48 | 10.52 | 10.52 | 4,206 |
May 27, 2024 | 10.60 | 10.64 | 10.60 | 10.63 | 10.63 | 924 |
May 24, 2024 | 10.56 | 10.65 | 10.56 | 10.62 | 10.62 | 25,410 |
May 23, 2024 | 10.71 | 10.74 | 10.60 | 10.60 | 10.60 | 2,665 |
May 22, 2024 | 10.61 | 10.70 | 10.60 | 10.70 | 10.70 | 1,305 |
May 21, 2024 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | 1,699 |
May 20, 2024 | 10.68 | 10.71 | 10.68 | 10.71 | 10.71 | 83 |
May 17, 2024 | 10.72 | 10.75 | 10.66 | 10.67 | 10.67 | 318 |
May 16, 2024 | 10.73 | 10.75 | 10.70 | 10.73 | 10.73 | 42 |
May 15, 2024 | 10.64 | 10.71 | 10.64 | 10.69 | 10.69 | 3,024 |
May 14, 2024 | 10.55 | 10.65 | 10.55 | 10.64 | 10.64 | 115 |
May 13, 2024 | 10.44 | 10.60 | 10.44 | 10.55 | 10.55 | 5,263 |
May 10, 2024 | 10.48 | 10.50 | 10.42 | 10.42 | 10.42 | 4,014 |
May 9, 2024 | 10.26 | 10.34 | 10.25 | 10.33 | 10.33 | 2,396 |
May 8, 2024 | 10.47 | 10.47 | 10.35 | 10.35 | 10.35 | 4,555 |
May 7, 2024 | 10.39 | 10.47 | 10.39 | 10.47 | 10.47 | 325 |
May 6, 2024 | 10.38 | 10.41 | 10.34 | 10.37 | 10.37 | 1,031 |
May 3, 2024 | 10.27 | 10.45 | 10.25 | 10.35 | 10.35 | 4,445 |
May 2, 2024 | 10.29 | 10.31 | 10.22 | 10.22 | 10.22 | 1,217 |
Apr 30, 2024 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | 1,952 |
Apr 29, 2024 | 10.19 | 10.35 | 10.19 | 10.31 | 10.31 | 1,231 |
Apr 26, 2024 | 10.01 | 10.17 | 10.01 | 10.14 | 10.14 | 443 |
Apr 25, 2024 | 10.28 | 10.29 | 9.99 | 9.99 | 9.99 | 2,419 |
Apr 24, 2024 | 10.27 | 10.32 | 10.27 | 10.28 | 10.28 | 2,837 |
Apr 23, 2024 | 10.16 | 10.32 | 10.14 | 10.31 | 10.31 | 4,352 |
Apr 22, 2024 | 10.06 | 10.10 | 10.06 | 10.07 | 10.07 | 1,410 |
Apr 19, 2024 | 10.01 | 10.06 | 9.99 | 10.02 | 10.02 | 3,474 |
Apr 18, 2024 | 10.09 | 10.11 | 10.03 | 10.11 | 10.11 | 1,267 |
Apr 17, 2024 | 10.19 | 10.23 | 10.14 | 10.14 | 10.14 | 1,139 |
Apr 16, 2024 | 10.29 | 10.29 | 10.18 | 10.25 | 10.25 | 779 |
Apr 15, 2024 | 10.53 | 10.57 | 10.42 | 10.42 | 10.42 | 5,963 |
Apr 12, 2024 | 10.68 | 10.68 | 10.53 | 10.53 | 10.53 | 7,152 |
Apr 11, 2024 | 10.63 | 10.68 | 10.58 | 10.58 | 10.58 | 1,135 |
Apr 10, 2024 | 10.77 | 10.78 | 10.56 | 10.62 | 10.62 | 4,607 |
Apr 9, 2024 | 10.56 | 10.71 | 10.54 | 10.70 | 10.70 | 3,142 |
Apr 8, 2024 | 10.49 | 10.55 | 10.49 | 10.52 | 10.52 | 4,392 |
Apr 5, 2024 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | 2,035 |
Apr 4, 2024 | 10.54 | 10.60 | 10.52 | 10.59 | 10.59 | 17,766 |
Apr 3, 2024 | 10.56 | 10.58 | 10.52 | 10.55 | 10.55 | 4,433 |
Apr 2, 2024 | 10.85 | 10.85 | 10.57 | 10.60 | 10.60 | 3,773 |
Mar 28, 2024 | 10.78 | 10.89 | 10.78 | 10.89 | 10.89 | 9,551 |
Mar 27, 2024 | 10.61 | 10.75 | 10.61 | 10.75 | 10.75 | 23,557 |
Mar 26, 2024 | 10.59 | 10.61 | 10.56 | 10.57 | 10.57 | 1,935 |
Mar 25, 2024 | 10.62 | 10.63 | 10.54 | 10.56 | 10.56 | 3,359 |
Mar 22, 2024 | 10.68 | 10.70 | 10.59 | 10.60 | 10.60 | 5,043 |
Mar 21, 2024 | 10.66 | 10.73 | 10.62 | 10.69 | 10.69 | 3,699 |
Mar 20, 2024 | 10.63 | 10.65 | 10.53 | 10.53 | 10.53 | 9,281 |
Mar 19, 2024 | 10.56 | 10.61 | 10.53 | 10.61 | 10.61 | 4,005 |
Mar 18, 2024 | 10.58 | 10.60 | 10.51 | 10.60 | 10.60 | 2,360 |
Mar 15, 2024 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | 1,055 |
Mar 14, 2024 | 10.72 | 10.73 | 10.60 | 10.60 | 10.60 | 2,538 |
Mar 13, 2024 | 10.76 | 10.82 | 10.73 | 10.74 | 10.74 | 1,246 |
Mar 12, 2024 | 10.86 | 10.86 | 10.78 | 10.78 | 10.78 | 4,339 |
Mar 11, 2024 | 10.88 | 10.94 | 10.84 | 10.87 | 10.87 | 2,107 |
Mar 8, 2024 | 10.89 | 10.98 | 10.86 | 10.93 | 10.93 | 2,143 |
Mar 7, 2024 | 10.77 | 10.88 | 10.74 | 10.84 | 10.84 | 6,428 |
Mar 6, 2024 | 10.68 | 10.75 | 10.68 | 10.75 | 10.75 | 4,768 |
Mar 5, 2024 | 10.80 | 10.82 | 10.69 | 10.69 | 10.69 | 1,812 |
Mar 4, 2024 | 10.86 | 10.86 | 10.72 | 10.74 | 10.74 | 81,560 |
Mar 1, 2024 | 10.69 | 10.82 | 10.63 | 10.82 | 10.82 | 4,164 |
Feb 29, 2024 | 10.73 | 10.82 | 10.69 | 10.70 | 10.70 | 13,373 |
Feb 28, 2024 | 10.78 | 10.78 | 10.70 | 10.71 | 10.71 | 1,304 |
Feb 27, 2024 | 10.65 | 10.72 | 10.64 | 10.72 | 10.72 | 3,656 |
Feb 26, 2024 | 10.64 | 10.69 | 10.59 | 10.64 | 10.64 | 2,798 |
Feb 23, 2024 | 10.69 | 10.71 | 10.65 | 10.68 | 10.68 | 2,798 |
Feb 22, 2024 | 10.67 | 10.74 | 10.65 | 10.70 | 10.70 | 8,740 |
Feb 21, 2024 | 10.70 | 10.70 | 10.56 | 10.56 | 10.56 | 1,066 |
Feb 20, 2024 | 10.73 | 10.73 | 10.63 | 10.67 | 10.67 | 2,467 |
Feb 19, 2024 | 10.71 | 10.80 | 10.70 | 10.72 | 10.72 | 10,958 |
Feb 16, 2024 | 10.77 | 10.83 | 10.76 | 10.83 | 10.83 | 3,137 |
Feb 15, 2024 | 10.73 | 10.77 | 10.72 | 10.72 | 10.72 | 2,088 |
Feb 14, 2024 | 10.52 | 10.64 | 10.51 | 10.64 | 10.64 | 2,608 |
Feb 13, 2024 | 10.77 | 10.78 | 10.54 | 10.60 | 10.60 | 6,151 |
Feb 12, 2024 | 10.64 | 10.73 | 10.62 | 10.73 | 10.73 | 2,594 |
Feb 9, 2024 | 10.61 | 10.70 | 10.58 | 10.58 | 10.58 | 12,411 |
Feb 8, 2024 | 10.58 | 10.62 | 10.58 | 10.58 | 10.58 | 3,572 |
Feb 7, 2024 | 10.68 | 10.70 | 10.62 | 10.64 | 10.64 | 21,521 |
Feb 6, 2024 | 10.49 | 10.64 | 10.44 | 10.64 | 10.64 | 3,345 |
Feb 5, 2024 | 10.48 | 10.50 | 10.45 | 10.47 | 10.47 | 8,328 |
Feb 2, 2024 | 10.49 | 10.50 | 10.41 | 10.45 | 10.45 | 9,149 |
Feb 1, 2024 | 10.56 | 10.56 | 10.37 | 10.37 | 10.37 | 15,789 |
Jan 31, 2024 | 10.57 | 10.59 | 10.50 | 10.50 | 10.50 | 683 |
Jan 30, 2024 | 10.66 | 10.66 | 10.55 | 10.55 | 10.55 | 3,444 |
Jan 29, 2024 | 10.48 | 10.59 | 10.46 | 10.59 | 10.59 | 5,412 |
Jan 26, 2024 | 10.51 | 10.57 | 10.50 | 10.56 | 10.56 | 1,096 |
Jan 25, 2024 | 10.37 | 10.48 | 10.34 | 10.43 | 10.43 | 13,731 |
Jan 24, 2024 | 10.55 | 10.61 | 10.41 | 10.41 | 10.41 | 2,017 |
Jan 23, 2024 | 10.51 | 10.59 | 10.45 | 10.45 | 10.45 | 4,276 |
Jan 22, 2024 | 10.39 | 10.57 | 10.39 | 10.50 | 10.50 | 2,029 |
Jan 19, 2024 | 10.39 | 10.42 | 10.30 | 10.30 | 10.30 | 6,977 |
Jan 18, 2024 | 10.30 | 10.40 | 10.30 | 10.34 | 10.34 | 9,966 |
Jan 17, 2024 | 10.37 | 10.46 | 10.34 | 10.34 | 10.34 | 2,153 |
Jan 16, 2024 | 10.44 | 10.50 | 10.43 | 10.45 | 10.45 | 2,704 |
Jan 15, 2024 | 10.51 | 10.52 | 10.47 | 10.50 | 10.50 | 1,589 |
Jan 12, 2024 | 10.55 | 10.65 | 10.52 | 10.54 | 10.54 | 5,322 |
Jan 11, 2024 | 10.67 | 10.73 | 10.50 | 10.50 | 10.50 | 4,774 |
Jan 10, 2024 | 10.65 | 10.66 | 10.54 | 10.58 | 10.58 | 783 |
Jan 9, 2024 | 10.60 | 10.77 | 10.56 | 10.77 | 10.77 | 1,925 |
Jan 8, 2024 | 10.33 | 10.51 | 10.32 | 10.49 | 10.49 | 5,476 |
Jan 5, 2024 | 10.31 | 10.35 | 10.20 | 10.32 | 10.32 | 2,327 |
Jan 4, 2024 | 10.29 | 10.29 | 10.23 | 10.28 | 10.28 | 1,443 |
Jan 3, 2024 | 10.54 | 10.54 | 10.28 | 10.33 | 10.33 | 6,792 |
Jan 2, 2024 | 10.50 | 10.64 | 10.50 | 10.62 | 10.62 | 3,071 |
Dec 29, 2023 | 10.62 | 10.62 | 10.58 | 10.61 | 10.61 | 1,977 |
Dec 28, 2023 | 10.57 | 10.61 | 10.53 | 10.59 | 10.59 | 3,849 |
Dec 27, 2023 | 10.56 | 10.56 | 10.49 | 10.51 | 10.51 | 19,607 |
Dec 22, 2023 | 10.40 | 10.63 | 10.39 | 10.51 | 10.51 | 10,518 |
Dec 21, 2023 | 10.30 | 10.42 | 10.24 | 10.42 | 10.42 | 15,666 |
Dec 20, 2023 | 10.40 | 10.46 | 10.39 | 10.44 | 10.44 | 2,517 |
Dec 19, 2023 | 10.22 | 10.35 | 10.21 | 10.35 | 10.35 | 7,468 |
Dec 18, 2023 | 10.30 | 10.31 | 10.14 | 10.21 | 10.21 | 11,437 |
Dec 15, 2023 | 10.42 | 10.42 | 10.29 | 10.29 | 10.29 | 10,387 |
Dec 14, 2023 | 10.22 | 10.38 | 10.10 | 10.37 | 10.37 | 14,808 |
Dec 13, 2023 | 9.88 | 9.96 | 9.84 | 9.94 | 9.94 | 189,229 |
Dec 12, 2023 | 9.82 | 9.84 | 9.76 | 9.79 | 9.79 | 8,832 |
Dec 11, 2023 | 9.77 | 9.80 | 9.75 | 9.80 | 9.80 | 2,841 |
Dec 8, 2023 | 9.76 | 9.82 | 9.76 | 9.79 | 9.79 | 6,877 |
Dec 7, 2023 | 9.72 | 9.77 | 9.68 | 9.73 | 9.73 | 21,145 |
Dec 6, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Dec 5, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Dec 4, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Dec 1, 2023 | 9.48 | 9.64 | 9.46 | 9.61 | 9.61 | 3,633 |
Nov 30, 2023 | 9.45 | 9.54 | 9.44 | 9.50 | 9.50 | 16,130 |
Nov 29, 2023 | 9.36 | 9.53 | 9.33 | 9.45 | 9.45 | 3,781 |
Nov 28, 2023 | 9.42 | 9.42 | 9.28 | 9.39 | 9.39 | 5,120 |
Nov 27, 2023 | 9.47 | 9.48 | 9.45 | 9.45 | 9.45 | 104,439 |
Nov 24, 2023 | 9.46 | 9.51 | 9.44 | 9.48 | 9.48 | 7,826 |
Nov 23, 2023 | 9.48 | 9.49 | 9.44 | 9.48 | 9.48 | 1,574 |
Nov 22, 2023 | 9.39 | 9.54 | 9.39 | 9.51 | 9.51 | 75,234 |
Nov 21, 2023 | 9.38 | 9.40 | 9.33 | 9.38 | 9.38 | 6,040 |
Nov 20, 2023 | 9.28 | 9.38 | 9.25 | 9.34 | 9.34 | 9,394 |
Nov 17, 2023 | 9.32 | 9.39 | 9.30 | 9.30 | 9.30 | 8,978 |
Nov 16, 2023 | 9.32 | 9.32 | 9.21 | 9.24 | 9.24 | 15,703 |
Nov 15, 2023 | 9.27 | 9.42 | 9.26 | 9.36 | 9.36 | 1,125 |
Nov 14, 2023 | 8.95 | 9.23 | 8.93 | 9.22 | 9.22 | 16,767 |
Nov 13, 2023 | 8.77 | 8.92 | 8.77 | 8.92 | 8.92 | 5,617 |
Nov 10, 2023 | 8.81 | 8.82 | 8.72 | 8.72 | 8.72 | 3,465 |
Nov 9, 2023 | 9.00 | 9.06 | 8.90 | 8.91 | 8.91 | 6,245 |
Nov 8, 2023 | 9.11 | 9.17 | 8.96 | 8.96 | 8.96 | 4,490 |
Nov 7, 2023 | 9.04 | 9.14 | 9.04 | 9.14 | 9.14 | 9,279 |
Nov 6, 2023 | 9.23 | 9.23 | 9.07 | 9.07 | 9.07 | 1,382 |
Nov 3, 2023 | 8.98 | 9.20 | 8.96 | 9.20 | 9.20 | 3,371 |
Nov 2, 2023 | 8.83 | 8.93 | 8.83 | 8.91 | 8.91 | 17,049 |
Nov 1, 2023 | 8.75 | 8.82 | 8.73 | 8.81 | 8.81 | 9,609 |
Oct 31, 2023 | 8.55 | 8.73 | 8.55 | 8.73 | 8.73 | 2,661 |
Oct 30, 2023 | 8.72 | 8.72 | 8.48 | 8.55 | 8.55 | 5,526 |
Oct 27, 2023 | 8.79 | 8.86 | 8.71 | 8.71 | 8.71 | 3,255 |
Oct 26, 2023 | 8.79 | 8.86 | 8.77 | 8.81 | 8.81 | 1,592 |
Oct 25, 2023 | 9.06 | 9.09 | 8.91 | 8.91 | 8.91 | 5,223 |
Oct 24, 2023 | 9.03 | 9.15 | 9.00 | 9.12 | 9.12 | 2,430 |
Oct 23, 2023 | 9.13 | 9.13 | 9.03 | 9.09 | 9.09 | 25,211 |
Oct 20, 2023 | 9.14 | 9.16 | 9.11 | 9.11 | 9.11 | 3,233 |
Oct 19, 2023 | 9.31 | 9.31 | 9.18 | 9.22 | 9.22 | 945 |
Oct 18, 2023 | 9.42 | 9.42 | 9.30 | 9.38 | 9.38 | 1,829 |
Oct 17, 2023 | 9.45 | 9.50 | 9.36 | 9.50 | 9.50 | 6,779 |
Oct 16, 2023 | 9.39 | 9.42 | 9.38 | 9.42 | 9.42 | 8,206 |
Oct 13, 2023 | 9.33 | 9.39 | 9.27 | 9.36 | 9.36 | 2,057 |
Oct 12, 2023 | 9.60 | 9.65 | 9.49 | 9.49 | 9.49 | 2,588 |
Oct 11, 2023 | 9.80 | 9.84 | 9.57 | 9.61 | 9.61 | 2,094 |
Oct 10, 2023 | 9.69 | 9.84 | 9.66 | 9.82 | 9.82 | 1,862 |
Oct 9, 2023 | 9.62 | 9.63 | 9.58 | 9.60 | 9.60 | 6,029 |
Oct 6, 2023 | 9.63 | 9.68 | 9.62 | 9.64 | 9.64 | 1,927 |
Oct 5, 2023 | 9.70 | 9.73 | 9.60 | 9.61 | 9.61 | 1,553 |
Oct 4, 2023 | 9.70 | 9.77 | 9.61 | 9.62 | 9.62 | 8,763 |
Oct 3, 2023 | 9.86 | 9.87 | 9.77 | 9.79 | 9.79 | 1,042 |
Oct 2, 2023 | 9.91 | 9.96 | 9.84 | 9.87 | 9.87 | 3,074 |
Sep 29, 2023 | 9.93 | 9.98 | 9.92 | 9.92 | 9.92 | 1,010 |
Sep 28, 2023 | 9.88 | 9.90 | 9.83 | 9.90 | 9.90 | 1,260 |
Sep 27, 2023 | 9.81 | 9.92 | 9.81 | 9.84 | 9.84 | 1,314 |
Sep 26, 2023 | 9.82 | 9.85 | 9.77 | 9.81 | 9.81 | 5,683 |
Sep 25, 2023 | 9.82 | 9.84 | 9.78 | 9.83 | 9.83 | 3,103 |
Sep 22, 2023 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | 16,523 |
Sep 21, 2023 | 10.10 | 10.10 | 9.89 | 9.89 | 9.89 | 3,136 |
Sep 20, 2023 | 10.16 | 10.22 | 10.12 | 10.14 | 10.14 | 3,102 |
Sep 19, 2023 | 10.19 | 10.22 | 10.11 | 10.12 | 10.12 | 490 |
Sep 18, 2023 | 10.39 | 10.39 | 10.23 | 10.24 | 10.24 | 9,036 |
Sep 15, 2023 | 10.53 | 10.53 | 10.38 | 10.42 | 10.42 | 2,444 |
Sep 14, 2023 | 10.54 | 10.55 | 10.46 | 10.50 | 10.50 | 2,069 |
Sep 13, 2023 | 10.42 | 10.51 | 10.40 | 10.51 | 10.51 | 4,165 |
Sep 12, 2023 | 10.54 | 10.54 | 10.46 | 10.48 | 10.48 | 4,290 |
Sep 11, 2023 | 10.48 | 10.53 | 10.48 | 10.53 | 10.53 | 2,459 |
Sep 8, 2023 | 10.60 | 10.60 | 10.51 | 10.51 | 10.51 | 432 |
Sep 7, 2023 | 10.69 | 10.73 | 10.58 | 10.59 | 10.59 | 1,245 |
Sep 6, 2023 | 10.70 | 10.74 | 10.67 | 10.71 | 10.71 | 1,785 |
Sep 5, 2023 | 10.87 | 10.94 | 10.83 | 10.83 | 10.83 | 23 |
Sep 4, 2023 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | 6,487 |
Sep 1, 2023 | 10.80 | 10.96 | 10.80 | 10.93 | 10.93 | 2,290 |
Aug 31, 2023 | 10.83 | 10.91 | 10.83 | 10.88 | 10.88 | 486 |
Aug 30, 2023 | 10.77 | 10.82 | 10.72 | 10.82 | 10.82 | 5,490 |
Aug 29, 2023 | 10.63 | 10.71 | 10.60 | 10.71 | 10.71 | 115 |
Aug 28, 2023 | 10.60 | 10.69 | 10.59 | 10.64 | 10.64 | 11,144 |
Aug 25, 2023 | 10.55 | 10.58 | 10.51 | 10.58 | 10.58 | 2,028 |
Aug 24, 2023 | 10.65 | 10.67 | 10.54 | 10.54 | 10.54 | 647 |
Aug 23, 2023 | 10.56 | 10.63 | 10.55 | 10.62 | 10.62 | 1,447 |
Aug 22, 2023 | 10.45 | 10.55 | 10.45 | 10.53 | 10.53 | 990 |
Aug 21, 2023 | 10.44 | 10.47 | 10.43 | 10.43 | 10.43 | 1,564 |
Aug 18, 2023 | 10.50 | 10.50 | 10.44 | 10.47 | 10.47 | 2,041 |
Aug 17, 2023 | 10.58 | 10.59 | 10.52 | 10.55 | 10.55 | 2,736 |
Aug 16, 2023 | 10.77 | 10.77 | 10.64 | 10.64 | 10.64 | 1,155 |
Aug 15, 2023 | 10.82 | 10.82 | 10.75 | 10.81 | 10.81 | 5,919 |
Aug 14, 2023 | 10.78 | 10.83 | 10.78 | 10.79 | 10.79 | 2,225 |
Aug 11, 2023 | 10.78 | 10.80 | 10.73 | 10.73 | 10.73 | 3,502 |
Aug 10, 2023 | 10.84 | 10.93 | 10.83 | 10.83 | 10.83 | 5,273 |
Aug 9, 2023 | 10.91 | 10.92 | 10.82 | 10.82 | 10.82 | 5,091 |
Aug 8, 2023 | 10.94 | 10.98 | 10.80 | 10.80 | 10.80 | 3,067 |
Related Tickers
DXJ WisdomTree Japan Hedged Equity Fund
95.42
+3.71%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
64.92
+3.30%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.19
+3.19%
FLJH Franklin FTSE Japan Hedged ETF
27.52
+3.07%
EYLD Cambria Emerging Shareholder Yield ETF
32.01
+2.43%
XTL SPDR S&P Telecom ETF
88.28
+2.38%
EWW iShares MSCI Mexico ETF
53.89
+2.20%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
30.61
+2.02%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.54
+1.82%
FLN First Trust Latin America AlphaDEX Fund
17.38
+1.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.28
+1.69%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.20
+1.66%
EWJV iShares MSCI Japan Value ETF
29.87
+1.63%
BBJP JPMorgan BetaBuilders Japan ETF
53.11
+1.61%
EWT iShares MSCI Taiwan ETF
48.98
+1.43%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.20
+1.39%
FLTW Franklin FTSE Taiwan ETF
43.86
+1.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
35.28
+1.38%
TUR iShares MSCI Turkey ETF
38.33
+1.21%
FLLA Franklin FTSE Latin America ETF
19.85
+1.17%
EWD iShares MSCI Sweden ETF
38.28
+1.11%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.21
+1.07%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
38.92
+1.04%
IPAC iShares Core MSCI Pacific ETF
58.43
+1.04%
HEFA iShares Currency Hedged MSCI EAFE ETF
32.86
+1.03%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.07
+1.01%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.30
+0.99%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.13
+0.94%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.92%
DBC Invesco DB Commodity Index Tracking Fund
21.88
+0.92%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
66.90
+0.89%
IPKW Invesco International BuyBack Achievers ETF
38.88
+0.86%
ECH iShares MSCI Chile ETF
24.83
+0.85%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
18.66
+0.84%
IGRO iShares International Dividend Growth ETF
67.24
+0.81%
EMXC iShares MSCI Emerging Markets ex China ETF
56.79
+0.80%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.53
+0.79%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.31
+0.78%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
39.93
+0.78%
IDOG ALPS International Sector Dividend Dogs ETF
29.32
+0.78%
XCEM Columbia EM Core ex-China ETF
30.68
+0.76%
IDX VanEck Indonesia Index ETF
16.22
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
36.50
+0.75%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
29.91
+0.74%
RIGS RiverFront Strategic Income Fund
23.22
+0.74%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
31.81
+0.73%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
29.29
+0.72%
VRP Invesco Variable Rate Preferred ETF
23.93
+0.72%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
42.97
+0.70%
FTXN First Trust Nasdaq Oil & Gas ETF
29.33
+0.69%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.59
+0.69%
HFXI IQ FTSE International Equity Currency Neutral ETF
25.40
+0.67%
CIBR First Trust NASDAQ Cybersecurity ETF
52.95
+0.67%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
52.86
+0.66%
FNDF Schwab Fundamental International Equity ETF
33.89
+0.65%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.27
+0.62%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.26
+0.61%
FILL iShares MSCI Global Energy Producers ETF
24.59
+0.60%
DIVI Franklin International Core Dividend Tilt Index ETF
30.36
+0.60%
EWL iShares MSCI Switzerland ETF
49.24
+0.59%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+0.59%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
47.26
+0.57%
EPI WisdomTree India Earnings Fund
47.90
+0.57%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
21.29
+0.57%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.88
+0.57%
XLU The Utilities Select Sector SPDR Fund
73.28
+0.56%
ESGD iShares ESG Aware MSCI EAFE ETF
76.05
+0.56%
KGRN KraneShares MSCI China Clean Technology ETF
19.32
+0.54%
HEZU iShares Currency Hedged MSCI Eurozone ETF
33.72
+0.54%
PFXF VanEck Preferred Securities ex Financials ETF
17.14
+0.53%
IQIN IQ 500 International ETF
31.81
+0.52%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
30.69
+0.52%
FYLD Cambria Foreign Shareholder Yield ETF
25.12
+0.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
105.15
+0.52%
VPU Vanguard Utilities Index Fund ETF Shares
158.77
+0.51%
FBZ First Trust Brazil AlphaDEX Fund
10.43
+0.50%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.63
+0.49%
SCHF Schwab International Equity ETF
37.24
+0.49%
FLIN Franklin FTSE India ETF
39.66
+0.48%
VDE Vanguard Energy Index Fund ETF Shares
121.85
+0.47%
FUTY Fidelity MSCI Utilities Index ETF
47.25
+0.47%
NUDM Nuveen ESG International Developed Markets Equity ETF
30.29
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
43.12
+0.46%
IYE iShares U.S. Energy ETF
45.93
+0.44%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
92.44
+0.43%
IEFA iShares Core MSCI EAFE ETF
70.51
+0.43%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
36.31
+0.43%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.52
+0.42%
FENY Fidelity MSCI Energy Index ETF
23.94
+0.42%
XLE The Energy Select Sector SPDR Fund
87.33
+0.40%
FPE First Trust Preferred Securities and Income ETF
17.55
+0.40%
IDHQ Invesco S&P International Developed Quality ETF
29.44
+0.37%
MLPX Global X MLP & Energy Infrastructure ETF
51.22
+0.37%
IQLT iShares MSCI Intl Quality Factor ETF
37.66
+0.35%
IDEV iShares Core MSCI International Developed Markets ETF
63.91
+0.35%
PPA Invesco Aerospace & Defense ETF
104.48
+0.34%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.56
+0.33%
HYHG ProShares High Yield—Interest Rate Hedged
63.32
+0.32%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.35
+0.31%
IYK iShares US Consumer Staples ETF
68.78
+0.31%