LSE - Delayed Quote GBp

Xtrackers Nifty 50 Swap UCITS ETF 1C (XNIF.L)

20,244.50

-57.00

(-0.28%)

At close: 3:46:55 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	20,294.00	20,311.00	20,221.00	20,244.50	20,244.50	687
Jun 3, 2025	20,296.00	20,481.00	20,256.00	20,301.50	20,301.50	192
Jun 2, 2025	20,509.00	20,527.00	20,312.00	20,432.50	20,432.50	208
May 30, 2025	20,498.00	20,677.00	20,419.00	20,548.00	20,548.00	344
May 29, 2025	20,578.00	20,662.55	20,537.00	20,610.50	20,610.50	125
May 28, 2025	20,504.00	20,586.00	20,481.00	20,533.50	20,533.50	806
May 27, 2025	20,522.00	20,615.00	20,431.00	20,552.00	20,552.00	1,457
May 23, 2025	20,645.00	20,715.00	20,456.00	20,612.50	20,612.50	745
May 22, 2025	20,514.00	20,514.00	20,285.00	20,395.00	20,395.00	180
May 21, 2025	20,595.00	20,708.00	20,484.00	20,618.50	20,618.50	743
May 20, 2025	20,766.00	20,903.00	20,644.00	20,720.00	20,720.00	590
May 19, 2025	20,997.00	21,064.00	20,817.00	20,949.50	20,949.50	338
May 16, 2025	21,361.00	21,361.00	20,933.00	21,048.00	21,048.00	179
May 15, 2025	20,818.00	21,169.00	20,599.00	21,150.50	21,150.50	970
May 14, 2025	20,781.00	20,835.00	20,621.00	20,813.50	20,813.50	275
May 13, 2025	21,047.00	21,162.00	20,802.00	20,897.00	20,897.00	342
May 12, 2025	21,207.00	21,433.00	20,929.00	21,128.50	21,128.50	2,094
May 9, 2025	20,226.00	20,391.00	20,128.00	20,208.50	20,208.50	482
May 8, 2025	20,737.00	20,816.00	20,125.00	20,125.00	20,125.00	270
May 7, 2025	20,664.00	20,769.00	20,526.45	20,589.00	20,589.00	891
May 6, 2025	20,921.00	20,922.00	20,687.00	20,785.00	20,785.00	484
May 2, 2025	20,866.85	20,931.00	20,676.00	20,836.00	20,836.00	255
May 1, 2025	20,603.00	20,825.00	20,553.00	20,726.50	20,726.50	584
Apr 30, 2025	20,542.00	20,679.00	20,406.00	20,548.00	20,548.00	74
Apr 29, 2025	20,450.00	20,466.00	20,271.00	20,444.50	20,444.50	401
Apr 28, 2025	20,605.00	20,679.00	20,362.00	20,398.00	20,398.00	892
Apr 25, 2025	20,328.00	20,431.00	20,088.00	20,329.50	20,329.50	258
Apr 24, 2025	20,477.00	20,576.00	20,446.00	20,553.00	20,553.00	62
Apr 23, 2025	20,410.00	20,616.00	20,335.00	20,520.50	20,520.50	1,253
Apr 22, 2025	20,467.00	20,511.00	20,316.00	20,487.00	20,487.00	442
Apr 17, 2025	20,158.00	20,325.00	19,950.00	20,292.00	20,292.00	592
Apr 16, 2025	19,662.00	19,836.00	19,609.00	19,879.00	19,879.00	1,582
Apr 15, 2025	19,792.00	19,846.00	19,649.00	19,762.00	19,762.00	663
Apr 14, 2025	19,747.00	19,847.00	19,677.00	19,796.00	19,796.00	524
Apr 11, 2025	19,530.00	19,689.00	19,253.00	19,536.00	19,536.00	241
Apr 10, 2025	20,182.00	20,224.00	19,671.00	19,752.00	19,752.00	677
Apr 9, 2025	19,410.00	19,500.00	19,184.00	19,349.00	19,349.00	906
Apr 8, 2025	19,707.00	19,947.00	19,562.00	19,901.00	19,901.00	1,304
Apr 7, 2025	18,837.00	19,812.00	18,750.20	19,379.50	19,379.50	3,064
Apr 4, 2025	19,400.00	19,922.00	19,234.00	19,433.50	19,433.50	1,382
Apr 3, 2025	19,844.00	20,006.00	19,746.00	19,860.00	19,860.00	846
Apr 2, 2025	20,267.00	20,321.00	20,150.00	20,274.00	20,274.00	329
Apr 1, 2025	20,172.00	20,280.00	20,047.00	20,201.50	20,201.50	566
Mar 31, 2025	20,091.00	20,283.00	20,007.00	20,249.50	20,249.50	550
Mar 28, 2025	20,341.00	20,423.00	20,215.00	20,270.00	20,270.00	1,099
Mar 27, 2025	20,424.00	20,526.00	20,350.00	20,389.50	20,389.50	763
Mar 26, 2025	20,355.00	20,533.00	20,304.00	20,386.50	20,386.50	190
Mar 25, 2025	20,512.00	20,562.00	20,397.00	20,499.50	20,499.50	85
Mar 24, 2025	20,448.00	20,560.00	20,369.00	20,555.50	20,555.50	1,502
Mar 21, 2025	20,069.00	20,238.00	20,020.00	20,196.50	20,196.50	2,527
Mar 20, 2025	19,821.00	19,910.00	19,722.00	19,820.50	19,820.50	433
Mar 19, 2025	19,635.00	19,671.00	19,493.00	19,650.00	19,650.00	291
Mar 18, 2025	19,480.00	19,536.00	19,293.00	19,487.50	19,487.50	1,024
Mar 17, 2025	19,198.00	19,298.00	19,144.00	19,263.50	19,263.50	189
Mar 14, 2025	19,102.00	19,244.00	19,075.00	19,181.50	19,181.50	319
Mar 13, 2025	18,994.00	19,105.00	18,927.00	19,029.50	19,029.50	356
Mar 12, 2025	19,039.00	19,101.00	18,914.00	19,026.00	19,026.00	1,298
Mar 11, 2025	19,091.00	19,176.00	18,972.00	19,020.50	19,020.50	1,599
Mar 10, 2025	19,214.00	19,309.00	18,952.00	19,041.00	19,041.00	254
Mar 7, 2025	19,302.00	19,311.00	19,100.00	19,115.50	19,115.50	230
Mar 6, 2025	19,215.00	19,317.00	19,100.00	19,317.00	19,317.00	802
Mar 5, 2025	19,184.00	19,239.00	19,074.00	19,084.00	19,084.00	755
Mar 4, 2025	19,119.00	19,121.00	18,923.00	18,933.00	18,933.00	1,325
Mar 3, 2025	19,223.00	19,339.00	19,161.00	19,210.50	19,210.50	885
Feb 28, 2025	19,434.00	19,434.00	19,186.00	19,294.50	19,294.50	1,085
Feb 27, 2025	19,581.00	19,665.00	19,460.00	19,598.50	19,598.50	868
Feb 26, 2025	19,638.00	19,701.00	19,575.00	19,631.00	19,631.00	99
Feb 25, 2025	19,638.00	19,824.00	19,592.55	19,638.00	19,638.00	807
Feb 24, 2025	19,740.00	19,875.00	19,691.00	19,780.00	19,780.00	745
Feb 21, 2025	19,998.00	20,018.00	19,871.00	19,913.00	19,913.00	1,032
Feb 20, 2025	20,140.00	20,274.00	20,042.00	20,058.50	20,058.50	400
Feb 19, 2025	20,065.00	20,182.00	19,978.00	20,122.00	20,122.00	926
Feb 18, 2025	20,068.00	20,160.00	20,041.12	20,074.00	20,074.00	1,144
Feb 17, 2025	20,179.00	20,222.00	19,963.00	20,156.00	20,156.00	786
Feb 14, 2025	20,203.00	20,203.00	19,964.00	20,145.50	20,145.50	3,795
Feb 13, 2025	20,418.00	20,536.00	20,347.87	20,400.50	20,400.50	410
Feb 12, 2025	20,413.00	20,602.00	20,390.00	20,416.00	20,416.00	710
Feb 11, 2025	20,610.00	20,736.00	20,505.00	20,580.50	20,580.50	251
Feb 10, 2025	20,476.00	20,777.00	20,476.00	20,777.00	20,777.00	747
Feb 7, 2025	20,700.00	20,886.00	20,589.00	20,684.00	20,684.00	117
Feb 6, 2025	20,758.00	20,841.00	20,729.68	20,771.50	20,771.50	197
Feb 5, 2025	20,717.00	20,970.00	20,717.00	20,794.00	20,794.00	277
Feb 4, 2025	20,979.00	21,050.00	20,882.00	20,948.50	20,948.50	324
Feb 3, 2025	20,801.00	20,965.00	20,756.00	20,862.00	20,862.00	2,899
Jan 31, 2025	20,845.00	20,973.00	20,795.00	20,891.50	20,891.50	643
Jan 30, 2025	20,707.00	20,809.00	20,537.00	20,703.50	20,703.50	1,213
Jan 29, 2025	20,620.00	20,708.00	20,524.00	20,580.00	20,580.00	1,171
Jan 28, 2025	20,589.00	20,612.00	20,382.00	20,467.00	20,467.00	1,755
Jan 27, 2025	20,500.00	20,500.00	20,168.00	20,356.00	20,356.00	2,352
Jan 24, 2025	20,774.00	20,818.00	20,552.00	20,564.00	20,564.00	1,545
Jan 23, 2025	20,941.00	21,049.00	20,859.23	20,885.50	20,885.50	1,818
Jan 22, 2025	20,745.00	20,850.70	20,644.00	20,819.50	20,819.50	3,794
Jan 21, 2025	21,094.00	21,094.00	20,730.00	20,753.00	20,753.00	1,609
Jan 20, 2025	21,321.00	21,321.00	21,135.00	21,179.50	21,179.50	442
Jan 17, 2025	21,114.00	21,184.00	21,014.00	21,108.50	21,108.50	602
Jan 16, 2025	21,205.00	21,273.00	21,062.00	21,058.00	21,058.00	549
Jan 15, 2025	21,052.00	21,175.00	20,964.00	21,166.00	21,166.00	550
Jan 14, 2025	21,026.00	21,206.00	20,949.00	21,053.50	21,053.50	505
Jan 13, 2025	21,286.00	21,286.00	21,001.00	21,048.00	21,048.00	942
Jan 10, 2025	21,340.00	21,396.00	21,176.77	21,297.00	21,297.00	1,901
Jan 9, 2025	21,428.00	21,480.00	21,313.00	21,337.00	21,337.00	664
Jan 8, 2025	21,128.00	21,384.00	21,080.00	21,329.00	21,329.00	472
Jan 7, 2025	21,278.00	21,281.00	21,097.00	21,195.00	21,195.00	454
Jan 6, 2025	21,180.00	21,281.00	21,052.00	21,205.50	21,205.50	1,272
Jan 3, 2025	21,677.00	21,730.00	21,526.00	21,566.00	21,566.00	246
Jan 2, 2025	21,375.00	21,803.00	21,351.00	21,752.00	21,752.00	1,267
Dec 31, 2024	21,106.00	21,171.00	20,911.00	21,113.00	21,113.00	24
Dec 30, 2024	21,178.00	21,299.00	20,946.00	21,035.50	21,035.50	429
Dec 27, 2024	21,401.00	21,429.00	21,111.00	21,178.50	21,178.50	1,091
Dec 24, 2024	21,374.00	21,517.00	21,320.00	21,319.00	21,319.00	10
Dec 23, 2024	21,108.00	21,385.00	21,108.00	21,332.50	21,332.50	557
Dec 20, 2024	21,420.00	21,593.00	21,241.00	21,363.50	21,363.50	791
Dec 19, 2024	21,500.00	21,607.00	21,351.00	21,566.50	21,566.50	653
Dec 18, 2024	21,615.00	21,743.00	21,471.00	21,569.50	21,569.50	261
Dec 17, 2024	21,747.00	21,794.12	21,663.25	21,682.00	21,682.00	1,163
Dec 16, 2024	22,052.00	22,178.00	21,968.00	22,004.00	22,004.00	272
Dec 13, 2024	22,159.00	22,282.00	22,026.00	22,225.50	22,225.50	804
Dec 12, 2024	21,850.00	21,933.00	21,776.00	21,890.50	21,890.50	322
Dec 11, 2024	21,999.00	22,106.00	21,849.00	21,966.50	21,966.50	185
Dec 10, 2024	21,835.00	21,940.00	21,757.00	21,884.50	21,884.50	291
Dec 9, 2024	21,953.00	22,005.00	21,865.75	21,888.50	21,888.50	576
Dec 6, 2024	22,005.00	22,078.00	21,895.00	21,976.50	21,976.50	242
Dec 5, 2024	22,107.00	22,175.00	21,904.55	22,025.50	22,025.50	996
Dec 4, 2024	21,927.00	22,012.00	21,775.00	21,775.00	21,775.00	164
Dec 3, 2024	21,888.00	22,025.00	21,824.00	21,867.00	21,867.00	1,521
Dec 2, 2024	21,813.00	21,848.00	21,610.00	21,776.00	21,776.00	1,461
Nov 29, 2024	21,801.00	21,801.00	21,644.00	21,771.50	21,771.50	258
Nov 28, 2024	21,640.00	21,757.00	21,599.00	21,617.50	21,617.50	213
Nov 27, 2024	22,034.00	22,098.00	21,890.00	21,857.50	21,857.50	658
Nov 26, 2024	22,043.80	22,101.00	21,973.00	22,050.00	22,050.00	119
Nov 25, 2024	22,134.00	22,162.00	21,978.00	22,138.00	22,138.00	1,539
Nov 22, 2024	21,500.00	21,833.00	21,449.00	21,824.50	21,824.50	1,925
Nov 21, 2024	21,210.00	21,210.00	21,001.00	21,159.00	21,159.00	929
Nov 20, 2024	21,177.00	21,417.00	21,177.00	21,312.50	21,312.50	102
Nov 19, 2024	21,502.00	21,502.00	21,200.00	21,279.00	21,279.00	873
Nov 18, 2024	21,349.00	21,349.00	21,156.74	21,190.00	21,190.00	73
Nov 15, 2024	21,223.00	21,309.00	21,148.00	21,161.00	21,161.00	131
Nov 14, 2024	21,213.00	21,308.00	21,114.83	21,274.00	21,274.00	2,564
Nov 13, 2024	21,279.00	21,282.00	21,057.74	21,143.00	21,143.00	268
Nov 12, 2024	21,197.00	21,422.00	21,155.00	21,258.00	21,258.00	530
Nov 11, 2024	21,455.00	21,559.00	21,323.00	21,406.50	21,406.50	1,534
Nov 8, 2024	21,358.00	21,359.00	21,207.00	21,219.00	21,219.00	572
Nov 7, 2024	21,481.00	21,481.00	21,286.00	21,306.00	21,306.00	888
Nov 6, 2024	21,633.00	21,824.00	21,543.00	21,569.50	21,569.50	938
Nov 5, 2024	21,303.00	21,357.03	21,198.00	21,303.00	21,303.00	1,261
Nov 4, 2024	21,157.00	21,259.81	21,006.00	21,239.50	21,239.50	1,270
Nov 1, 2024	21,588.00	21,709.00	21,451.00	21,456.50	21,456.50	175
Oct 31, 2024	21,406.00	21,571.00	21,362.00	21,560.50	21,560.50	2,256
Oct 30, 2024	21,484.00	21,575.00	21,409.00	21,412.50	21,412.50	871
Oct 29, 2024	21,531.00	21,611.00	21,391.90	21,515.00	21,515.00	2,553
Oct 28, 2024	21,704.00	21,704.00	21,363.50	21,404.50	21,404.50	739
Oct 25, 2024	21,308.00	21,372.00	21,218.00	21,304.50	21,304.50	2,520
Oct 24, 2024	21,558.00	21,712.00	21,522.00	21,489.50	21,489.50	178
Oct 23, 2024	21,740.00	21,740.00	21,529.00	21,579.00	21,579.00	295
Oct 22, 2024	21,660.00	21,786.00	21,591.00	21,588.00	21,588.00	520
Oct 21, 2024	21,862.00	21,891.00	21,572.00	21,778.50	21,778.50	583
Oct 18, 2024	21,826.00	21,898.00	21,743.00	21,809.50	21,809.50	698
Oct 17, 2024	21,838.00	22,009.00	21,740.00	21,750.00	21,750.00	818
Oct 16, 2024	21,991.00	22,036.04	21,929.26	21,983.00	21,983.00	396
Oct 15, 2024	21,952.00	21,985.37	21,856.00	21,843.00	21,843.00	554
Oct 14, 2024	21,974.00	22,077.00	21,887.00	22,019.00	22,019.00	1,083
Oct 11, 2024	21,800.00	21,997.00	21,795.00	21,888.00	21,888.00	1,328
Oct 10, 2024	21,889.00	22,025.00	21,397.30	21,890.50	21,890.50	724
Oct 9, 2024	22,036.00	22,036.00	21,798.00	22,005.00	22,005.00	3,732
Oct 8, 2024	21,863.00	21,944.00	21,795.00	21,918.00	21,918.00	1,753
Oct 7, 2024	21,852.00	21,857.00	21,595.10	21,705.00	21,705.00	1,556
Oct 4, 2024	22,166.00	22,256.00	21,708.00	21,977.00	21,977.00	1,137
Oct 3, 2024	22,094.00	22,180.00	22,065.00	22,036.00	22,036.00	391
Oct 2, 2024	22,135.00	22,197.00	21,987.00	21,996.50	21,996.50	865
Oct 1, 2024	22,155.00	22,287.00	22,045.00	22,095.00	22,095.00	18,289
Sep 30, 2024	22,321.00	22,321.00	21,999.00	22,030.00	22,030.00	1,784
Sep 27, 2024	22,667.00	22,667.00	22,399.00	22,420.50	22,420.50	476
Sep 26, 2024	22,538.00	22,633.00	22,425.33	22,461.50	22,461.50	637
Sep 25, 2024	22,323.00	22,449.00	22,159.00	22,427.50	22,427.50	118
Sep 24, 2024	22,360.00	22,476.00	22,211.00	22,257.00	22,257.00	699
Sep 23, 2024	22,417.00	22,504.00	22,294.00	22,400.00	22,400.00	724
Sep 20, 2024	22,175.00	22,351.00	22,088.00	22,335.00	22,335.00	443
Sep 19, 2024	22,080.00	22,135.00	22,010.00	22,073.50	22,073.50	599
Sep 18, 2024	22,140.00	22,226.00	21,967.93	21,990.00	21,990.00	282
Sep 17, 2024	22,116.00	22,125.00	22,077.00	22,145.00	22,145.00	1,694
Sep 16, 2024	22,241.00	22,241.00	22,005.00	22,076.00	22,076.00	738
Sep 13, 2024	22,151.00	22,262.00	22,108.00	22,154.00	22,154.00	216
Sep 12, 2024	22,200.00	22,231.00	21,852.00	22,170.50	22,170.50	366
Sep 11, 2024	21,889.00	22,036.00	21,794.00	21,843.50	21,843.50	138
Sep 10, 2024	21,958.00	22,051.00	21,751.00	21,937.50	21,937.50	166
Sep 9, 2024	21,727.00	21,887.40	21,618.00	21,873.50	21,873.50	1,210
Sep 6, 2024	21,636.00	21,770.00	21,555.00	21,557.00	21,557.00	890
Sep 5, 2024	21,823.00	22,113.00	21,769.00	21,877.50	21,877.50	259
Sep 4, 2024	22,000.00	22,139.00	21,995.00	22,060.00	22,060.00	454
Sep 3, 2024	22,110.00	22,186.00	22,048.00	22,139.50	22,139.50	17,447
Sep 2, 2024	22,204.00	22,204.00	22,012.03	22,039.00	22,039.00	73
Aug 30, 2024	22,059.00	22,154.00	21,948.00	22,082.00	22,082.00	212
Aug 29, 2024	21,837.00	21,985.00	21,829.00	21,950.00	21,950.00	1,335
Aug 28, 2024	21,730.00	21,891.00	21,687.38	21,758.00	21,758.00	372
Aug 27, 2024	21,792.00	21,882.00	21,639.00	21,675.00	21,675.00	926
Aug 23, 2024	21,700.00	21,786.00	21,618.00	21,667.50	21,667.50	376
Aug 22, 2024	21,750.00	21,825.00	21,679.80	21,714.00	21,714.00	463
Aug 21, 2024	21,805.00	21,859.00	21,687.00	21,825.00	21,825.00	339
Aug 20, 2024	21,768.00	21,967.00	21,749.00	21,761.50	21,761.50	885
Aug 19, 2024	21,838.00	21,844.00	21,717.00	21,791.00	21,791.00	226
Aug 16, 2024	21,806.00	21,917.00	21,613.00	21,870.00	21,870.00	1,602
Aug 15, 2024	21,621.00	21,752.60	21,595.00	21,722.00	21,722.00	380
Aug 14, 2024	21,523.00	21,742.00	21,513.00	21,544.50	21,544.50	1,190
Aug 13, 2024	21,661.00	21,784.00	21,494.00	21,595.00	21,595.00	119
Aug 12, 2024	21,892.00	21,955.00	21,735.00	21,804.00	21,804.00	266
Aug 9, 2024	21,859.00	21,929.00	21,756.00	21,838.50	21,838.50	916
Aug 8, 2024	22,017.00	22,017.00	21,726.45	21,852.00	21,852.00	692
Aug 7, 2024	21,889.00	21,965.00	21,823.17	21,917.00	21,917.00	543
Aug 6, 2024	21,747.00	21,813.00	21,566.00	21,732.00	21,732.00	639
Aug 5, 2024	21,724.00	21,732.00	21,241.00	21,587.00	21,587.00	3,395
Aug 2, 2024	22,414.00	22,414.00	21,925.56	21,979.00	21,979.00	2,133
Aug 1, 2024	22,400.00	22,516.00	22,308.00	22,365.00	22,365.00	691
Jul 31, 2024	22,373.00	22,410.00	22,300.00	22,384.00	22,384.00	184
Jul 30, 2024	22,292.00	22,418.00	22,204.91	22,207.00	22,207.00	274
Jul 29, 2024	22,209.00	22,323.25	22,076.00	22,131.00	22,131.00	692
Jul 26, 2024	22,110.00	22,211.00	21,997.80	22,195.00	22,195.00	1,634
Jul 25, 2024	21,732.00	21,886.00	21,712.00	21,778.00	21,778.00	490
Jul 24, 2024	21,814.00	21,814.00	21,643.89	21,649.00	21,649.00	626
Jul 23, 2024	21,569.00	21,872.25	21,500.00	21,839.00	21,839.00	1,120
Jul 22, 2024	21,797.00	21,929.00	21,770.87	21,843.00	21,843.00	216
Jul 19, 2024	21,807.00	22,043.00	21,748.00	21,774.00	21,774.00	530
Jul 18, 2024	21,959.00	22,072.00	21,767.00	22,043.00	22,043.00	587
Jul 17, 2024	22,021.00	22,027.00	21,792.00	21,837.50	21,837.50	422
Jul 16, 2024	21,926.00	22,003.00	21,891.00	21,973.00	21,973.00	982
Jul 15, 2024	21,892.00	21,939.00	21,764.00	21,845.50	21,845.50	755
Jul 12, 2024	21,997.00	21,997.00	21,795.00	21,837.00	21,837.00	93
Jul 11, 2024	21,928.00	21,928.00	21,683.00	21,800.50	21,800.50	232
Jul 10, 2024	21,927.00	22,014.00	21,798.00	21,868.00	21,868.00	1,012
Jul 9, 2024	22,036.00	22,133.00	21,940.00	22,025.00	22,025.00	1,334
Jul 8, 2024	21,920.00	22,009.00	21,773.00	21,880.50	21,880.50	1,250
Jul 5, 2024	22,099.00	22,099.00	21,848.00	21,875.00	21,875.00	318
Jul 4, 2024	22,125.00	22,125.00	21,970.00	21,945.00	21,945.00	1,596
Jul 3, 2024	22,197.00	22,197.00	22,000.00	22,038.50	22,038.50	4,264
Jul 2, 2024	22,020.00	22,181.00	22,008.54	22,041.50	22,041.50	1,517
Jul 1, 2024	21,975.00	22,042.00	21,901.00	22,038.00	22,038.00	668
Jun 28, 2024	21,999.00	22,110.00	21,930.00	21,975.00	21,975.00	666
Jun 27, 2024	21,874.00	21,971.00	21,862.45	21,961.00	21,961.00	2,901
Jun 26, 2024	21,699.00	21,809.00	21,543.00	21,717.50	21,717.50	794
Jun 25, 2024	21,622.00	21,630.00	21,525.00	21,553.50	21,553.50	786
Jun 24, 2024	21,411.00	21,598.00	21,407.00	21,491.00	21,491.00	716
Jun 21, 2024	21,461.00	21,480.00	21,370.68	21,403.50	21,403.50	257
Jun 20, 2024	21,424.00	21,460.62	21,327.00	21,411.00	21,411.00	1,120
Jun 19, 2024	21,503.00	21,504.00	21,321.00	21,309.00	21,309.00	306
Jun 18, 2024	21,365.00	21,529.00	21,356.00	21,531.00	21,531.00	2,260
Jun 17, 2024	21,461.00	21,573.00	21,392.00	21,413.00	21,413.00	914
Jun 14, 2024	21,157.00	21,365.00	21,157.00	21,346.00	21,346.00	494
Jun 13, 2024	21,080.00	21,220.00	21,033.00	21,070.00	21,070.00	1,243
Jun 12, 2024	21,083.00	21,290.00	21,030.00	21,066.00	21,066.00	240
Jun 11, 2024	21,132.00	21,213.00	21,015.00	21,023.00	21,023.00	698
Jun 10, 2024	21,157.00	21,262.00	20,982.00	21,068.00	21,068.00	1,688
Jun 7, 2024	20,934.00	21,100.00	19,600.00	21,024.00	21,024.00	9,899
Jun 6, 2024	20,664.00	20,727.00	20,443.00	20,629.50	20,629.50	3,445
Jun 5, 2024	20,250.00	20,531.08	20,145.00	20,489.00	20,489.00	7,739
Jun 4, 2024	19,585.00	20,104.96	19,319.00	19,803.00	19,803.00	15,144

ESPO VanEck Video Gaming and eSports ETF

104.96

+2.11%

GOEX Global X Gold Explorers ETF

48.49

+2.01%

AIA iShares Asia 50 ETF

77.73

+1.93%

CHIQ Global X MSCI China Consumer Discretionary ETF

21.56

+1.88%

TUR iShares MSCI Turkey ETF

31.40

+1.82%

EWD iShares MSCI Sweden ETF

45.94

+1.70%

ECH iShares MSCI Chile ETF

32.10

+1.66%

ETHO Amplify Etho Climate Leadership U.S. ETF

57.45

+1.57%

ITB iShares U.S. Home Construction ETF

91.26

+1.46%

TLH iShares 10-20 Year Treasury Bond ETF

99.89

+1.43%

EMGF iShares Emerging Markets Equity Factor ETF

50.36

+1.38%

EWT iShares MSCI Taiwan ETF

53.82

+1.24%

SOXX iShares Semiconductor ETF

216.22

+1.22%

FLTW Franklin FTSE Taiwan ETF

49.11

+1.25%

SPLB SPDR Portfolio Long Term Corporate Bond ETF

22.11

+1.19%

VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares

74.32

+1.18%

WLDR Affinity World Leaders Equity ETF

32.32

+1.09%

EYLD Cambria Emerging Shareholder Yield ETF

35.05

+1.19%

COPX Global X Copper Miners ETF

42.57

+1.16%

PSI Invesco Semiconductors ETF

53.69

+1.16%

IDHQ Invesco S&P International Developed Quality ETF

32.71

+1.14%

ESGG FlexShares STOXX Global ESG Select Index Fund

182.11

+1.14%

BBP Virtus LifeSci Biotech Products ETF

59.09

+1.13%

XHB SPDR S&P Homebuilders ETF

95.75

+1.12%

DUSA Davis Select U.S. Equity ETF

44.07

+1.12%

ROAM Hartford Multifactor Emerging Markets ETF

25.38

+1.08%

EWL iShares MSCI Switzerland ETF

55.64

+1.04%

MAGA Point Bridge America First ETF

49.16

-0.09%

EEMS iShares MSCI Emerging Markets Small-Cap ETF

62.34

+1.02%

EWX SPDR S&P Emerging Markets Small Cap ETF

60.49

+1.02%

GOVI Invesco Equal Weight 0-30 Years Treasury ETF

27.12

+1.01%

IDX VanEck Indonesia Index ETF

14.62

+0.62%

SPEM SPDR Portfolio Emerging Markets ETF

41.66

+0.95%

DWLD Davis Select Worldwide ETF

40.20

+0.99%

HOMZ The Hoya Capital Housing ETF

42.42

-0.19%

XCEM Columbia EM Core ex-China ETF

32.33

+0.97%

AGNG Global X Aging Population ETF

31.71

+0.97%

EMXC iShares MSCI Emerging Markets ex China ETF

60.23

+0.92%

HEEM iShares Currency Hedged MSCI Emerging Markets ETF

29.05

+0.92%

PXH Invesco RAFI Emerging Markets ETF

22.69

+0.87%

EPU iShares MSCI Peru ETF

48.31

+0.90%

MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF

20.28

+0.89%

EDOG ALPS Emerging Sector Dividend Dogs ETF

22.10

+0.89%

FBZ First Trust Brazil AlphaDEX Fund

11.54

+0.87%

PPH VanEck Pharmaceutical ETF

88.85

+0.84%

GVIP Goldman Sachs Hedge Industry VIP ETF

132.80

+0.87%

EMMF WisdomTree Emerging Markets Multifactor Fund

27.91

+0.87%

SMH VanEck Semiconductor ETF

250.83

+0.82%

DBEU Xtrackers MSCI Europe Hedged Equity ETF

46.23

+0.86%

SSPY Stratified LargeCap Index ETF

80.32

-0.16%

FEZ SPDR EURO STOXX 50 ETF

59.96

+0.76%

GDXJ VanEck Junior Gold Miners ETF

69.19

+0.70%

CNYA iShares MSCI China A ETF

28.18

+0.79%

IYH iShares U.S. Healthcare ETF

56.14

+0.75%

EZA iShares MSCI South Africa ETF

53.57

+0.77%

SPXV ProShares S&P 500 ex-Health Care ETF

65.19

+0.75%

IEF iShares 7-10 Year Treasury Bond ETF

94.55

+0.74%

DGS WisdomTree Emerging Markets SmallCap Dividend Fund

53.75

+0.73%

FHLC Fidelity MSCI Health Care Index ETF

63.60

+0.72%

IXP iShares Global Comm Services ETF

106.53

+0.69%

IQLT iShares MSCI Intl Quality Factor ETF

43.21

+0.68%

AIQ Global X Artificial Intelligence & Technology ETF

41.25

+0.71%

XLV The Health Care Select Sector SPDR Fund

133.90

+0.66%

LGOV First Trust Long Duration Opportunities ETF

21.16

+0.71%

PSP Invesco Global Listed Private Equity ETF

66.91

+0.71%

FNDE Schwab Fundamental Emerging Markets Equity ETF

31.98

+0.69%

DWAT Arrow DWA Tactical: Macro ETF

12.20

+0.70%

VHT Vanguard Health Care Index Fund ETF Shares

246.77

+0.71%

PTF Invesco Dorsey Wright Technology Momentum ETF

65.43

+0.70%

EZU iShares MSCI Eurozone ETF

59.54

+0.67%

GXG Global X MSCI Colombia ETF

29.68

+0.68%

KORP American Century Diversified Corporate Bond ETF

46.36

+0.67%

QTUM Defiance Quantum ETF

87.42

+0.67%

QEFA SPDR MSCI EAFE StrategicFactors ETF

84.33

+0.67%

ITA iShares U.S. Aerospace & Defense ETF

180.49

+0.65%

IDMO Invesco S&P International Developed Momentum ETF

50.53

+0.57%

PIZ Invesco Dorsey Wright Developed Markets Momentum ETF

44.85

+0.63%

FCOM Fidelity MSCI Communication Services Index ETF

60.96

+0.64%

FBND Fidelity Total Bond ETF

45.37

+0.62%

GLD SPDR Gold Shares

310.85

+0.62%

IAU iShares Gold Trust

63.61

+0.62%

IEFA iShares Core MSCI EAFE ETF

83.30

+0.56%

UITB VictoryShares Core Intermediate Bond ETF

46.66

+0.61%

TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund

82.62

+0.60%

VEA Vanguard FTSE Developed Markets Index Fund ETF Shares

56.11

+0.56%

XME SPDR S&P Metals and Mining ETF

63.71

+0.57%

PKB Invesco Building & Construction ETF

78.44

+0.58%

BIV Vanguard Intermediate-Term Bond Index Fund

76.36

+0.58%

JMBS Janus Henderson Mortgage-Backed Securities ETF

44.39

+0.57%

GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund

132.20

+0.56%

NACP Impact Shares NAACP Minority Empowerment ETF

42.05

+0.56%

IGEB iShares Investment Grade Systematic Bond ETF

44.78

+0.56%

GOAU U.S. Global GO GOLD and Precious Metal Miners ETF

30.50

+0.56%

SCHF Schwab International Equity ETF

21.79

+0.51%

WOMN Impact Shares YWCA Women's Empowerment ETF

38.89

+0.55%

VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares

81.71

+0.55%

IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF

52.50

+0.54%

IGRO iShares International Dividend Growth ETF

79.02

+0.54%

PFFA Virtus InfraCap U.S. Preferred Stock ETF

20.57

+0.53%

MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF

35.25

+0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xtrackers Nifty 50 Swap UCITS ETF 1C (XNIF.L)

Related Tickers