LSE - Delayed Quote USD
Xtrackers Nifty 50 Swap UCITS ETF 1C (XNID.L)
276.98
+0.40
+(0.14%)
At close: 2:01:40 PM GMT+1
Currency in USD 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 |
---|---|---|---|---|---|---|
Jun 2, 2025 | 276.50 | 277.00 | 276.50 | 276.98 | 276.98 | 543 |
May 30, 2025 | 276.45 | 276.45 | 276.35 | 276.58 | 276.58 | 400 |
May 29, 2025 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | - |
May 28, 2025 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | - |
May 27, 2025 | 277.05 | 278.00 | 277.05 | 277.63 | 277.63 | 185 |
May 23, 2025 | 278.00 | 278.00 | 278.00 | 277.73 | 277.73 | 732 |
May 22, 2025 | 273.50 | 273.50 | 273.50 | 273.75 | 273.75 | 180 |
May 21, 2025 | 276.55 | 276.80 | 276.55 | 277.08 | 277.08 | 49 |
May 20, 2025 | 276.88 | 276.88 | 276.88 | 276.88 | 276.88 | - |
May 19, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
May 16, 2025 | 279.25 | 279.25 | 279.25 | 278.85 | 278.85 | 15 |
May 15, 2025 | 276.55 | 276.55 | 276.55 | 280.80 | 280.80 | 361 |
May 14, 2025 | 277.20 | 277.20 | 277.20 | 276.73 | 276.73 | 1 |
May 13, 2025 | 277.65 | 277.65 | 276.66 | 277.00 | 277.00 | 350 |
May 12, 2025 | 279.40 | 279.40 | 279.40 | 279.75 | 279.75 | 48 |
May 9, 2025 | 268.95 | 268.98 | 268.95 | 268.60 | 268.60 | 105 |
May 8, 2025 | 276.10 | 276.10 | 267.65 | 267.15 | 267.15 | 15,038 |
May 7, 2025 | 275.00 | 275.25 | 275.00 | 274.52 | 274.52 | 55 |
May 6, 2025 | 277.10 | 277.10 | 277.10 | 277.55 | 277.55 | 50 |
May 2, 2025 | 277.45 | 277.45 | 277.45 | 276.95 | 276.95 | 17 |
May 1, 2025 | 274.98 | 274.98 | 274.98 | 274.98 | 274.98 | - |
Apr 30, 2025 | 274.00 | 275.21 | 274.00 | 273.77 | 273.77 | 4,735 |
Apr 29, 2025 | 273.40 | 273.40 | 273.10 | 273.95 | 273.95 | 3,225 |
Apr 28, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
Apr 25, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
Apr 24, 2025 | 270.65 | 270.65 | 270.65 | 273.48 | 273.48 | 1 |
Apr 23, 2025 | 273.50 | 273.50 | 273.40 | 272.50 | 272.50 | 545 |
Apr 22, 2025 | 273.98 | 273.98 | 273.98 | 273.98 | 273.98 | - |
Apr 17, 2025 | 267.00 | 267.00 | 267.00 | 268.98 | 268.98 | 521 |
Apr 16, 2025 | 261.55 | 261.55 | 261.00 | 262.98 | 262.98 | 34 |
Apr 15, 2025 | 261.50 | 261.50 | 261.50 | 261.45 | 261.45 | 104 |
Apr 14, 2025 | 259.23 | 259.23 | 259.23 | 259.45 | 259.45 | 37 |
Apr 11, 2025 | 256.50 | 256.50 | 256.50 | 254.50 | 254.50 | 60 |
Apr 10, 2025 | 258.19 | 258.19 | 258.19 | 255.38 | 255.38 | 75 |
Apr 9, 2025 | 247.29 | 247.74 | 247.20 | 247.19 | 247.19 | 567 |
Apr 8, 2025 | 250.86 | 250.86 | 250.86 | 253.07 | 253.07 | 500 |
Apr 7, 2025 | 248.46 | 248.46 | 248.46 | 247.02 | 247.02 | 1 |
Apr 4, 2025 | 259.97 | 259.97 | 254.48 | 251.52 | 251.52 | 19 |
Apr 3, 2025 | 262.21 | 262.21 | 260.68 | 260.42 | 260.42 | 194 |
Apr 2, 2025 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | - |
Apr 1, 2025 | 260.17 | 261.06 | 259.65 | 261.05 | 261.05 | 130 |
Mar 31, 2025 | 261.86 | 261.86 | 260.78 | 261.65 | 261.65 | 50 |
Mar 28, 2025 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | - |
Mar 27, 2025 | 263.55 | 264.32 | 263.51 | 264.27 | 264.27 | 2,491 |
Mar 26, 2025 | 263.36 | 263.62 | 263.24 | 263.37 | 263.37 | 53 |
Mar 25, 2025 | 264.82 | 264.82 | 264.82 | 265.67 | 265.67 | 850 |
Mar 24, 2025 | 265.23 | 265.23 | 265.23 | 265.23 | 265.23 | - |
Mar 21, 2025 | 260.82 | 260.82 | 260.82 | 260.82 | 260.82 | - |
Mar 20, 2025 | 257.41 | 257.41 | 255.89 | 257.07 | 257.07 | 250 |
Mar 19, 2025 | 252.00 | 252.00 | 252.00 | 254.76 | 254.76 | 10 |
Mar 18, 2025 | 250.29 | 252.56 | 250.29 | 252.56 | 252.56 | 10 |
Mar 17, 2025 | 247.52 | 248.49 | 247.51 | 250.11 | 250.11 | 292 |
Mar 14, 2025 | 249.00 | 249.00 | 247.95 | 247.66 | 247.66 | 14 |
Mar 13, 2025 | 246.21 | 246.21 | 246.21 | 246.21 | 246.21 | - |
Mar 12, 2025 | 246.07 | 246.76 | 245.77 | 246.94 | 246.94 | 269 |
Mar 11, 2025 | 245.90 | 245.90 | 245.33 | 245.33 | 245.33 | 23 |
Mar 10, 2025 | 245.46 | 245.46 | 245.46 | 245.46 | 245.46 | - |
Mar 7, 2025 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | - |
Mar 6, 2025 | 248.15 | 248.15 | 248.11 | 248.35 | 248.35 | 82 |
Mar 5, 2025 | 245.59 | 245.59 | 245.59 | 245.59 | 245.59 | - |
Mar 4, 2025 | 242.70 | 243.10 | 240.24 | 240.24 | 240.24 | 649 |
Mar 3, 2025 | 244.05 | 244.64 | 244.05 | 244.43 | 244.43 | 550 |
Feb 28, 2025 | 242.74 | 242.74 | 242.74 | 242.74 | 242.74 | - |
Feb 27, 2025 | 247.32 | 247.32 | 247.32 | 247.32 | 247.32 | - |
Feb 26, 2025 | 248.85 | 248.86 | 248.23 | 249.50 | 249.50 | 523 |
Feb 25, 2025 | 248.56 | 248.56 | 248.47 | 248.63 | 248.63 | 735 |
Feb 24, 2025 | 250.00 | 250.00 | 250.00 | 249.76 | 249.76 | 3 |
Feb 21, 2025 | 252.01 | 252.07 | 252.01 | 251.70 | 251.70 | 47 |
Feb 20, 2025 | 253.37 | 253.37 | 253.37 | 253.24 | 253.24 | 98 |
Feb 19, 2025 | 253.33 | 253.46 | 252.61 | 252.81 | 252.81 | 2,385 |
Feb 18, 2025 | 253.10 | 253.10 | 252.63 | 253.26 | 253.26 | 853 |
Feb 17, 2025 | 254.36 | 254.43 | 254.14 | 254.16 | 254.16 | 83 |
Feb 14, 2025 | 253.48 | 253.48 | 253.48 | 254.05 | 254.05 | 80 |
Feb 13, 2025 | 254.31 | 254.31 | 254.17 | 255.84 | 255.84 | 111 |
Feb 12, 2025 | 253.54 | 253.54 | 253.54 | 253.59 | 253.59 | 21 |
Feb 11, 2025 | 255.51 | 255.51 | 255.51 | 255.51 | 255.51 | - |
Feb 10, 2025 | 255.18 | 255.18 | 255.18 | 256.80 | 256.80 | 20 |
Feb 7, 2025 | 257.98 | 257.98 | 256.58 | 255.85 | 255.85 | 181 |
Feb 6, 2025 | 258.21 | 258.36 | 258.15 | 258.40 | 258.40 | 530 |
Feb 5, 2025 | 259.86 | 259.86 | 259.85 | 260.30 | 260.30 | 550 |
Feb 4, 2025 | 260.27 | 261.71 | 260.27 | 261.62 | 261.62 | 1,201 |
Feb 3, 2025 | 258.06 | 258.06 | 256.65 | 258.72 | 258.72 | 616 |
Jan 31, 2025 | 259.62 | 259.96 | 259.62 | 259.64 | 259.64 | 291 |
Jan 30, 2025 | 258.01 | 258.01 | 258.01 | 258.01 | 258.01 | - |
Jan 29, 2025 | 255.82 | 255.82 | 255.82 | 255.82 | 255.82 | - |
Jan 28, 2025 | 255.75 | 255.75 | 253.81 | 254.56 | 254.56 | 226 |
Jan 27, 2025 | 251.82 | 252.70 | 251.82 | 254.24 | 254.24 | 705 |
Jan 24, 2025 | 256.83 | 256.83 | 256.83 | 256.83 | 256.83 | - |
Jan 23, 2025 | 257.92 | 258.08 | 257.83 | 258.08 | 258.08 | 188 |
Jan 22, 2025 | 255.13 | 256.31 | 255.13 | 256.51 | 256.51 | 423 |
Jan 21, 2025 | 257.17 | 257.17 | 257.16 | 255.82 | 255.82 | 397 |
Jan 20, 2025 | 260.39 | 260.39 | 260.39 | 260.39 | 260.39 | - |
Jan 17, 2025 | 257.06 | 257.06 | 257.06 | 257.30 | 257.30 | 5 |
Jan 16, 2025 | 258.82 | 258.82 | 258.34 | 257.63 | 257.63 | 25 |
Jan 15, 2025 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
Jan 14, 2025 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | - |
Jan 13, 2025 | 255.57 | 255.57 | 255.57 | 255.93 | 255.93 | 50 |
Jan 10, 2025 | 262.86 | 262.92 | 259.94 | 259.94 | 259.94 | 520 |
Jan 9, 2025 | 262.32 | 262.32 | 262.32 | 262.32 | 262.32 | - |
Jan 8, 2025 | 263.54 | 263.54 | 263.54 | 263.54 | 263.54 | - |
Jan 7, 2025 | 266.86 | 266.86 | 265.50 | 265.85 | 265.85 | 16 |
Jan 6, 2025 | 265.08 | 265.43 | 263.50 | 265.53 | 265.53 | 413 |
Jan 3, 2025 | 267.91 | 267.91 | 267.91 | 267.91 | 267.91 | - |
Jan 2, 2025 | 269.96 | 269.96 | 269.58 | 269.29 | 269.29 | 535 |
Dec 31, 2024 | 264.77 | 264.77 | 264.77 | 264.77 | 264.77 | - |
Dec 30, 2024 | 264.57 | 264.60 | 263.14 | 263.22 | 263.22 | 635 |
Dec 27, 2024 | 267.00 | 267.00 | 267.00 | 266.52 | 266.52 | 10 |
Dec 24, 2024 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | - |
Dec 23, 2024 | 267.16 | 267.16 | 266.80 | 267.10 | 267.10 | 195 |
Dec 20, 2024 | 265.95 | 268.14 | 265.94 | 268.66 | 268.66 | 7,637 |
Dec 19, 2024 | 270.65 | 270.88 | 269.98 | 270.77 | 270.77 | 6,770 |
Dec 18, 2024 | 274.68 | 274.68 | 274.68 | 274.04 | 274.04 | 120 |
Dec 17, 2024 | 276.43 | 276.51 | 276.43 | 275.52 | 275.52 | 1,475 |
Dec 16, 2024 | 280.42 | 280.42 | 278.99 | 279.20 | 279.20 | 442 |
Dec 13, 2024 | 280.54 | 280.54 | 280.54 | 280.54 | 280.54 | - |
Dec 12, 2024 | 278.04 | 278.04 | 278.04 | 278.04 | 278.04 | - |
Dec 11, 2024 | 279.86 | 279.86 | 279.86 | 280.10 | 280.10 | 20 |
Dec 10, 2024 | 279.48 | 279.48 | 279.48 | 279.10 | 279.10 | 50 |
Dec 9, 2024 | 280.00 | 280.89 | 280.00 | 279.85 | 279.85 | 166 |
Dec 6, 2024 | 280.63 | 280.63 | 280.63 | 280.08 | 280.08 | 4 |
Dec 5, 2024 | 278.77 | 280.99 | 278.77 | 280.96 | 280.96 | 1,197 |
Dec 4, 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
Dec 3, 2024 | 278.07 | 278.07 | 278.07 | 277.05 | 277.05 | 30 |
Dec 2, 2024 | 274.39 | 274.39 | 274.39 | 275.47 | 275.47 | 250 |
Nov 29, 2024 | 276.61 | 276.61 | 276.61 | 276.61 | 276.61 | - |
Nov 28, 2024 | 272.54 | 272.54 | 272.54 | 273.99 | 273.99 | 250 |
Nov 27, 2024 | 276.88 | 276.88 | 276.88 | 276.88 | 276.88 | - |
Nov 26, 2024 | 278.08 | 278.08 | 277.60 | 277.60 | 277.60 | 53 |
Nov 25, 2024 | 276.66 | 278.24 | 276.66 | 278.02 | 278.02 | 48 |
Nov 22, 2024 | 272.86 | 272.86 | 272.86 | 273.11 | 273.11 | 15 |
Nov 21, 2024 | 268.46 | 268.46 | 268.46 | 266.64 | 266.64 | 1 |
Nov 20, 2024 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | - |
Nov 19, 2024 | 271.45 | 271.45 | 269.53 | 269.80 | 269.80 | 21 |
Nov 18, 2024 | 267.45 | 267.49 | 267.09 | 267.82 | 267.82 | 29 |
Nov 15, 2024 | 267.09 | 268.21 | 267.09 | 267.43 | 267.43 | 2,868 |
Nov 14, 2024 | 269.15 | 269.15 | 269.15 | 269.24 | 269.24 | 30 |
Nov 13, 2024 | 269.93 | 270.57 | 268.80 | 268.86 | 268.86 | 1,075 |
Nov 12, 2024 | 272.57 | 273.10 | 272.57 | 271.67 | 271.67 | 150 |
Nov 11, 2024 | 275.59 | 275.59 | 275.59 | 275.72 | 275.72 | 30 |
Nov 8, 2024 | 275.47 | 275.47 | 275.01 | 274.43 | 274.43 | 119 |
Nov 7, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
Nov 6, 2024 | 279.81 | 280.17 | 279.81 | 277.89 | 277.89 | 31 |
Nov 5, 2024 | 276.92 | 277.09 | 276.92 | 276.77 | 276.77 | 791 |
Nov 4, 2024 | 274.62 | 275.16 | 274.62 | 275.16 | 275.16 | 25 |
Nov 1, 2024 | 277.87 | 277.87 | 277.87 | 277.87 | 277.87 | - |
Oct 31, 2024 | 277.72 | 278.23 | 277.71 | 277.48 | 277.48 | 167 |
Oct 30, 2024 | 278.50 | 278.50 | 278.50 | 278.58 | 278.58 | 25 |
Oct 29, 2024 | 278.09 | 280.22 | 278.09 | 279.62 | 279.62 | 331 |
Oct 28, 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | - |
Oct 25, 2024 | 277.10 | 277.10 | 276.64 | 276.79 | 276.79 | 65 |
Oct 24, 2024 | 279.08 | 279.08 | 279.08 | 279.08 | 279.08 | - |
Oct 23, 2024 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | - |
Oct 22, 2024 | 280.85 | 280.85 | 280.74 | 280.38 | 280.38 | 51 |
Oct 21, 2024 | 283.01 | 283.01 | 283.01 | 283.01 | 283.01 | - |
Oct 18, 2024 | 284.81 | 285.23 | 284.81 | 284.51 | 284.51 | 373 |
Oct 17, 2024 | 285.00 | 285.00 | 282.70 | 282.95 | 282.95 | 464 |
Oct 16, 2024 | 285.21 | 286.20 | 285.21 | 285.98 | 285.98 | 207 |
Oct 15, 2024 | 286.40 | 286.40 | 286.40 | 285.95 | 285.95 | 80 |
Oct 14, 2024 | 287.45 | 287.69 | 287.45 | 287.22 | 287.22 | 68 |
Oct 11, 2024 | 286.16 | 286.16 | 286.16 | 286.16 | 286.16 | - |
Oct 10, 2024 | 286.54 | 286.63 | 286.54 | 285.55 | 285.55 | 500 |
Oct 9, 2024 | 287.38 | 287.38 | 286.56 | 287.85 | 287.85 | 2,223 |
Oct 8, 2024 | 287.38 | 287.38 | 285.02 | 286.52 | 286.52 | 360 |
Oct 7, 2024 | 283.54 | 283.76 | 283.54 | 283.94 | 283.94 | 90 |
Oct 4, 2024 | 288.01 | 288.01 | 286.39 | 286.98 | 286.98 | 558 |
Oct 3, 2024 | 290.29 | 290.29 | 290.29 | 288.73 | 288.73 | 23 |
Oct 2, 2024 | 292.29 | 292.29 | 292.29 | 291.70 | 291.70 | 1 |
Oct 1, 2024 | 296.04 | 296.18 | 296.04 | 293.28 | 293.28 | 78 |
Sep 30, 2024 | 295.89 | 296.82 | 294.93 | 295.20 | 295.20 | 480 |
Sep 27, 2024 | 300.53 | 300.53 | 300.53 | 300.53 | 300.53 | - |
Sep 26, 2024 | 301.23 | 301.56 | 301.23 | 301.14 | 301.14 | 6 |
Sep 25, 2024 | 296.91 | 296.91 | 296.91 | 299.47 | 299.47 | 21 |
Sep 24, 2024 | 297.96 | 298.38 | 297.96 | 297.95 | 297.95 | 54 |
Sep 23, 2024 | 299.14 | 299.14 | 299.14 | 299.14 | 299.14 | - |
Sep 20, 2024 | 295.29 | 295.29 | 293.96 | 296.47 | 296.47 | 250 |
Sep 19, 2024 | 292.39 | 292.46 | 292.39 | 292.80 | 292.80 | 52 |
Sep 18, 2024 | 292.85 | 292.85 | 290.35 | 290.35 | 290.35 | 127 |
Sep 17, 2024 | 291.82 | 292.06 | 291.42 | 291.61 | 291.61 | 1,849 |
Sep 16, 2024 | 291.52 | 291.52 | 291.52 | 291.52 | 291.52 | - |
Sep 13, 2024 | 291.19 | 291.19 | 290.69 | 291.09 | 291.09 | 89 |
Sep 12, 2024 | 288.52 | 289.76 | 288.52 | 289.86 | 289.86 | 65 |
Sep 11, 2024 | 284.16 | 284.16 | 284.16 | 284.55 | 284.55 | 50 |
Sep 10, 2024 | 286.73 | 286.73 | 286.73 | 286.55 | 286.55 | 50 |
Sep 9, 2024 | 286.00 | 286.00 | 285.35 | 285.95 | 285.95 | 121 |
Sep 6, 2024 | 285.00 | 285.30 | 283.74 | 283.58 | 283.58 | 143 |
Sep 5, 2024 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | - |
Sep 4, 2024 | 289.21 | 289.21 | 289.21 | 290.08 | 290.08 | 112 |
Sep 3, 2024 | 290.13 | 290.13 | 290.13 | 289.70 | 289.70 | 30 |
Sep 2, 2024 | 289.86 | 289.86 | 289.86 | 289.86 | 289.86 | - |
Aug 30, 2024 | 290.10 | 290.24 | 290.10 | 290.32 | 290.32 | 42 |
Aug 29, 2024 | 288.93 | 288.93 | 288.93 | 288.93 | 288.93 | - |
Aug 28, 2024 | 287.23 | 287.23 | 287.23 | 287.23 | 287.23 | - |
Aug 27, 2024 | 287.02 | 287.02 | 287.02 | 286.77 | 286.77 | 3 |
Aug 23, 2024 | 286.26 | 286.26 | 286.26 | 286.26 | 286.26 | - |
Aug 22, 2024 | 284.03 | 284.03 | 284.03 | 284.03 | 284.03 | - |
Aug 21, 2024 | 285.24 | 285.24 | 285.24 | 285.24 | 285.24 | - |
Aug 20, 2024 | 283.18 | 283.18 | 283.18 | 283.18 | 283.18 | - |
Aug 19, 2024 | 281.46 | 281.46 | 281.46 | 282.89 | 282.89 | 5 |
Aug 16, 2024 | 282.17 | 282.17 | 282.17 | 282.17 | 282.17 | - |
Aug 15, 2024 | 279.32 | 279.32 | 279.32 | 279.32 | 279.32 | - |
Aug 14, 2024 | 276.64 | 276.64 | 276.64 | 276.64 | 276.64 | - |
Aug 13, 2024 | 277.32 | 277.32 | 277.32 | 277.32 | 277.32 | - |
Aug 12, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
Aug 9, 2024 | 278.87 | 278.87 | 278.87 | 278.87 | 278.87 | - |
Aug 8, 2024 | 276.45 | 276.45 | 276.45 | 278.55 | 278.55 | 50 |
Aug 7, 2024 | 277.50 | 278.14 | 277.50 | 278.96 | 278.96 | 28 |
Aug 6, 2024 | 274.99 | 274.99 | 274.99 | 276.06 | 276.06 | 5 |
Aug 5, 2024 | 276.05 | 276.45 | 272.08 | 275.10 | 275.10 | 142 |
Aug 2, 2024 | 283.99 | 284.23 | 280.25 | 280.25 | 280.25 | 1,096 |
Aug 1, 2024 | 285.56 | 285.56 | 285.56 | 285.56 | 285.56 | - |
Jul 31, 2024 | 286.13 | 287.55 | 286.13 | 287.65 | 287.65 | 5 |
Jul 30, 2024 | 286.75 | 286.75 | 285.96 | 284.93 | 284.93 | 28 |
Jul 29, 2024 | 285.32 | 285.32 | 285.32 | 284.44 | 284.44 | 80 |
Jul 26, 2024 | 283.54 | 283.54 | 283.54 | 285.35 | 285.35 | 78 |
Jul 25, 2024 | 280.03 | 280.03 | 280.03 | 280.52 | 280.52 | 178 |
Jul 24, 2024 | 278.59 | 280.80 | 278.59 | 279.81 | 279.81 | 145 |
Jul 23, 2024 | 278.14 | 281.95 | 278.14 | 281.96 | 281.96 | 50 |
Jul 22, 2024 | 282.08 | 282.08 | 282.08 | 282.08 | 282.08 | - |
Jul 19, 2024 | 282.76 | 282.76 | 282.76 | 281.33 | 281.33 | 2 |
Jul 18, 2024 | 286.19 | 286.19 | 286.19 | 285.86 | 285.86 | 240 |
Jul 17, 2024 | 284.01 | 284.01 | 284.01 | 284.01 | 284.01 | - |
Jul 16, 2024 | 284.24 | 284.25 | 283.82 | 284.51 | 284.51 | 77 |
Jul 15, 2024 | 283.89 | 284.09 | 283.56 | 283.67 | 283.67 | 41 |
Jul 12, 2024 | 283.68 | 283.68 | 283.68 | 283.68 | 283.68 | - |
Jul 11, 2024 | 281.89 | 281.90 | 281.89 | 281.60 | 281.60 | 848 |
Jul 10, 2024 | 280.82 | 280.90 | 279.84 | 280.51 | 280.51 | 1,367 |
Jul 9, 2024 | 281.89 | 281.89 | 281.83 | 281.89 | 281.89 | 191 |
Jul 8, 2024 | 280.77 | 281.61 | 280.77 | 280.95 | 280.95 | 1,504 |
Jul 5, 2024 | 280.49 | 280.49 | 279.31 | 279.98 | 279.98 | 22 |
Jul 4, 2024 | 280.22 | 281.11 | 280.08 | 280.08 | 280.08 | 1,269 |
Jul 3, 2024 | 280.64 | 280.64 | 280.20 | 281.11 | 281.11 | 117 |
Jul 2, 2024 | 278.65 | 278.65 | 278.65 | 279.43 | 279.43 | 4 |
Jul 1, 2024 | 278.64 | 278.64 | 278.59 | 278.59 | 278.59 | 17 |
Jun 28, 2024 | 278.87 | 278.87 | 278.87 | 277.44 | 277.44 | 26 |
Jun 27, 2024 | 277.34 | 278.04 | 277.34 | 277.60 | 277.60 | 56 |
Jun 26, 2024 | 275.33 | 275.33 | 274.45 | 274.14 | 274.14 | 41 |
Jun 25, 2024 | 271.64 | 273.70 | 271.64 | 272.92 | 272.92 | 75 |
Jun 24, 2024 | 272.63 | 272.63 | 272.63 | 272.63 | 272.63 | - |
Jun 21, 2024 | 270.26 | 270.26 | 270.26 | 270.26 | 270.26 | - |
Jun 20, 2024 | 270.95 | 270.95 | 270.95 | 271.35 | 271.35 | 11 |
Jun 19, 2024 | 273.62 | 273.62 | 273.62 | 271.24 | 271.24 | 25 |
Jun 18, 2024 | 272.02 | 273.20 | 272.02 | 272.90 | 272.90 | 24 |
Jun 17, 2024 | 271.97 | 271.97 | 271.97 | 271.71 | 271.71 | 1 |
Jun 14, 2024 | 270.68 | 270.68 | 270.68 | 270.68 | 270.68 | - |
Jun 13, 2024 | 269.95 | 269.95 | 268.65 | 269.17 | 269.17 | 265 |
Jun 12, 2024 | 270.57 | 270.57 | 270.57 | 270.44 | 270.44 | 13 |
Jun 11, 2024 | 269.11 | 269.11 | 267.71 | 267.58 | 267.58 | 18 |
Jun 10, 2024 | 269.28 | 269.30 | 268.11 | 268.18 | 268.18 | 107 |
Jun 7, 2024 | 267.55 | 267.55 | 267.04 | 267.60 | 267.60 | 3,128 |
Jun 6, 2024 | 263.49 | 264.92 | 262.72 | 263.94 | 263.94 | 633 |
Jun 5, 2024 | 258.29 | 262.18 | 258.29 | 261.07 | 261.07 | 1,294 |
Jun 4, 2024 | 252.14 | 254.00 | 251.27 | 253.59 | 253.59 | 841 |
Jun 3, 2024 | 271.00 | 271.49 | 270.79 | 270.39 | 270.39 | 124 |
Related Tickers
GOEX Global X Gold Explorers ETF
47.95
+6.60%
GDXJ VanEck Junior Gold Miners ETF
69.44
+6.31%
RING iShares MSCI Global Gold Miners ETF
44.93
+6.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
30.40
+5.41%
XME SPDR S&P Metals and Mining ETF
62.11
+3.34%
SLX VanEck Steel ETF
63.75
+3.03%
GLD SPDR Gold Shares
311.67
+2.66%
IAU iShares Gold Trust
63.77
+2.59%
BBP Virtus LifeSci Biotech Products ETF
57.50
+2.49%
NANR SPDR S&P North American Natural Resources ETF
54.93
+2.39%
EPU iShares MSCI Peru ETF
47.72
+2.32%
EZA iShares MSCI South Africa ETF
53.27
+2.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.49
+2.00%
COPX Global X Copper Miners ETF
41.92
+2.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.78
+1.95%
ESPO VanEck Video Gaming and eSports ETF
103.23
+1.94%
FDD First Trust STOXX European Select Dividend Index Fund
15.46
+1.71%
MLPX Global X MLP & Energy Infrastructure ETF
61.62
+1.70%
QLD ProShares Ultra QQQ
106.34
+1.54%
BLOK Amplify Transformational Data Sharing ETF
49.12
+1.53%
IMTM iShares MSCI Intl Momentum Factor ETF
45.37
+1.52%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.76
+1.52%
AIA iShares Asia 50 ETF
75.80
+1.51%
SOXX iShares Semiconductor ETF
208.03
+1.51%
IXC iShares Global Energy ETF
38.50
+1.50%
SMH VanEck Semiconductor ETF
243.30
+1.48%
AGNG Global X Aging Population ETF
31.52
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.07
+1.44%
IPKW Invesco International BuyBack Achievers ETF
48.27
+1.43%
IPAC iShares Core MSCI Pacific ETF
68.44
+1.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.97
+1.42%
QTUM Defiance Quantum ETF
85.90
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
50.59
+1.38%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
82.66
+1.37%
USAI Pacer American Energy Independence ETF
39.70
+1.35%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.23
+1.33%
PSI Invesco Semiconductors ETF
51.59
+1.32%
FILL iShares MSCI Global Energy Producers ETF
23.04
+1.31%
XLE The Energy Select Sector SPDR Fund
82.60
+1.31%
JHMD John Hancock Multifactor Developed International ETF
38.44
+1.29%
FENY Fidelity MSCI Energy Index ETF
22.78
+1.29%
ATMP Barclays ETN+ Select MLP ETN
28.94
+1.28%
INTF iShares International Equity Factor ETF
34.30
+1.27%
EUFN iShares MSCI Europe Financials ETF
32.18
+1.26%
FEZ SPDR EURO STOXX 50 ETF
59.93
+1.25%
ENFR Alerian Energy Infrastructure ETF
31.71
+1.25%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.18
+1.24%
VDE Vanguard Energy Index Fund ETF Shares
115.62
+1.23%
SCHF Schwab International Equity ETF
21.83
+1.21%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.69
+1.20%
IDEV iShares Core MSCI International Developed Markets ETF
76.12
+1.20%
DWLD Davis Select Worldwide ETF
40.05
+1.19%
THD iShares MSCI Thailand ETF
54.02
+1.18%
FNDF Schwab Fundamental International Equity ETF
39.48
+1.18%
USCI United States Commodity Index Fund, LP
70.30
+1.16%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.22
+1.15%
IEFA iShares Core MSCI EAFE ETF
83.50
+1.14%
AADR AdvisorShares Dorsey Wright ADR ETF
78.06
+1.12%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.61
+1.12%
SPGP Invesco S&P 500 GARP ETF
102.55
+1.11%
RAAX VanEck Real Assets ETF
30.87
+1.11%
IDHQ Invesco S&P International Developed Quality ETF
32.70
+1.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.41
+1.11%
QINT American Century Quality Diversified International ETF
57.95
+1.09%
IGF iShares Global Infrastructure ETF
59.64
+1.08%
IQLT iShares MSCI Intl Quality Factor ETF
43.28
+1.07%
AIQ Global X Artificial Intelligence & Technology ETF
40.73
+1.07%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.94
+1.06%
IXP iShares Global Comm Services ETF
106.38
+1.05%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.52
+1.04%
SPMO Invesco S&P 500 Momentum ETF
106.43
+1.03%
UTES Virtus Reaves Utilities ETF
73.41
+1.02%
EZU iShares MSCI Eurozone ETF
59.59
+1.02%
CIBR First Trust NASDAQ Cybersecurity ETF
72.55
+1.02%
EFV iShares MSCI EAFE Value ETF
64.28
+1.01%
SPHB Invesco S&P 500 High Beta ETF
88.76
+0.98%
BLCN Siren Nasdaq NexGen Economy ETF
21.77
+0.97%
EWC iShares MSCI Canada ETF
45.39
+0.96%
MGK Vanguard Mega Cap Growth Index Fund
347.75
+0.95%
FLEU Franklin FTSE Eurozone ETF
30.66
+0.94%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.21
+0.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
126.65
+0.94%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.45
+0.94%
FCEF First Trust Income Opportunity ETF
21.88
+0.92%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.92%
IXN iShares Global Tech ETF
84.82
+0.92%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
79.83
+0.91%
IYW iShares U.S. Technology ETF
159.69
+0.91%
VGT Vanguard Information Technology Index Fund ETF Shares
611.88
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.69
+0.91%
IGM iShares Expanded Tech Sector ETF
103.59
+0.91%
FTEC Fidelity MSCI Information Technology Index ETF
182.05
+0.90%
PWB Invesco Dynamic Large Cap Growth ETF
111.36
+0.89%
IDOG ALPS International Sector Dividend Dogs ETF
33.98
+0.89%
XLK The Technology Select Sector SPDR Fund
232.95
+0.88%
EWT iShares MSCI Taiwan ETF
52.84
+0.88%
IGRO iShares International Dividend Growth ETF
79.26
+0.87%
KIE SPDR S&P Insurance ETF
59.65
+0.86%
GII SPDR S&P Global Infrastructure ETF
66.68
+0.85%
MTUM iShares MSCI USA Momentum Factor ETF
233.50
+0.85%