XETRA - Delayed Quote EUR
Xtrackers Portfolio UCITS ETF 1C (XQUI.DE)
295.60
+5.90
+(2.04%)
At close: 5:36:13 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 294.55 | 295.90 | 293.25 | 295.60 | 295.60 | 1,669 |
Apr 30, 2025 | 291.30 | 291.60 | 287.95 | 289.70 | 289.70 | 187 |
Apr 29, 2025 | 291.30 | 291.30 | 289.75 | 289.75 | 289.75 | 404 |
Apr 28, 2025 | 286.15 | 290.60 | 286.15 | 289.25 | 289.25 | 360 |
Apr 25, 2025 | 290.35 | 291.50 | 287.50 | 288.60 | 288.60 | 632 |
Apr 24, 2025 | 286.40 | 288.60 | 284.25 | 288.35 | 288.35 | 668 |
Apr 23, 2025 | 284.60 | 289.50 | 284.60 | 287.45 | 287.45 | 1,038 |
Apr 22, 2025 | 280.35 | 282.50 | 276.30 | 279.60 | 279.60 | 1,647 |
Apr 17, 2025 | 284.50 | 284.50 | 281.45 | 281.45 | 281.45 | 842 |
Apr 16, 2025 | 286.00 | 286.00 | 281.65 | 283.40 | 283.40 | 764 |
Apr 15, 2025 | 283.90 | 285.75 | 282.45 | 285.35 | 285.35 | 721 |
Apr 14, 2025 | 282.05 | 284.00 | 280.50 | 282.40 | 282.40 | 1,456 |
Apr 11, 2025 | 277.10 | 279.15 | 275.50 | 277.10 | 277.10 | 519 |
Apr 10, 2025 | 286.30 | 286.55 | 279.15 | 279.20 | 279.20 | 908 |
Apr 9, 2025 | 277.30 | 277.90 | 270.90 | 274.25 | 274.25 | 8,744 |
Apr 8, 2025 | 281.95 | 284.45 | 278.45 | 282.65 | 282.65 | 1,309 |
Apr 7, 2025 | 271.30 | 279.65 | 265.45 | 279.55 | 279.55 | 4,928 |
Apr 4, 2025 | 289.30 | 289.30 | 279.00 | 282.25 | 282.25 | 3,862 |
Apr 3, 2025 | 292.45 | 292.45 | 286.40 | 291.30 | 291.30 | 3,781 |
Apr 2, 2025 | 298.20 | 298.20 | 295.35 | 295.35 | 295.35 | 1,174 |
Apr 1, 2025 | 297.50 | 298.00 | 295.70 | 298.00 | 298.00 | 2,013 |
Mar 31, 2025 | 297.35 | 297.35 | 293.70 | 295.85 | 295.85 | 881 |
Mar 28, 2025 | 298.50 | 299.00 | 296.40 | 296.60 | 296.60 | 253 |
Mar 27, 2025 | 300.15 | 301.85 | 298.30 | 299.30 | 299.30 | 674 |
Mar 26, 2025 | 302.20 | 302.20 | 299.55 | 299.80 | 299.80 | 764 |
Mar 25, 2025 | 298.20 | 300.95 | 298.20 | 299.55 | 299.55 | 1,002 |
Mar 24, 2025 | 299.25 | 301.10 | 299.05 | 300.50 | 300.50 | 684 |
Mar 21, 2025 | 299.90 | 299.90 | 297.75 | 298.60 | 298.60 | 852 |
Mar 20, 2025 | 301.65 | 301.65 | 298.40 | 298.75 | 298.75 | 1,345 |
Mar 19, 2025 | 299.20 | 299.40 | 297.55 | 299.30 | 299.30 | 631 |
Mar 18, 2025 | 297.60 | 298.15 | 296.45 | 297.10 | 297.10 | 1,250 |
Mar 17, 2025 | 298.45 | 298.45 | 295.75 | 297.55 | 297.55 | 2,359 |
Mar 14, 2025 | 295.65 | 295.85 | 293.75 | 295.75 | 295.75 | 1,518 |
Mar 13, 2025 | 294.40 | 295.90 | 293.60 | 294.75 | 294.75 | 547 |
Mar 12, 2025 | 293.50 | 295.30 | 292.30 | 292.95 | 292.95 | 3,084 |
Mar 11, 2025 | 296.55 | 296.85 | 291.75 | 293.45 | 293.45 | 2,127 |
Mar 10, 2025 | 299.20 | 302.50 | 294.30 | 302.50 | 302.50 | 2,827 |
Mar 7, 2025 | 301.05 | 301.05 | 297.25 | 297.25 | 297.25 | 1,653 |
Mar 6, 2025 | 300.50 | 302.10 | 296.95 | 300.50 | 300.50 | 2,325 |
Mar 5, 2025 | 302.95 | 304.60 | 300.10 | 300.50 | 300.50 | 1,693 |
Mar 4, 2025 | 305.05 | 305.30 | 302.55 | 303.40 | 303.40 | 2,446 |
Mar 3, 2025 | 309.30 | 309.30 | 307.85 | 308.15 | 308.15 | 1,056 |
Feb 28, 2025 | 305.05 | 307.15 | 304.40 | 307.15 | 307.15 | 2,390 |
Feb 27, 2025 | 308.00 | 308.25 | 305.60 | 307.65 | 307.65 | 2,142 |
Feb 26, 2025 | 309.10 | 310.20 | 307.20 | 308.55 | 308.55 | 2,970 |
Feb 25, 2025 | 309.40 | 309.40 | 306.45 | 308.25 | 308.25 | 914 |
Feb 24, 2025 | 311.20 | 311.20 | 307.20 | 310.05 | 310.05 | 1,306 |
Feb 21, 2025 | 308.90 | 311.70 | 308.90 | 311.45 | 311.45 | 1,068 |
Feb 20, 2025 | 310.45 | 310.45 | 308.65 | 309.80 | 309.80 | 1,066 |
Feb 19, 2025 | 308.20 | 311.00 | 308.20 | 309.75 | 309.75 | 1,475 |
Feb 18, 2025 | 310.50 | 310.70 | 308.75 | 310.30 | 310.30 | 1,576 |
Feb 17, 2025 | 309.75 | 309.80 | 306.55 | 309.25 | 309.25 | 2,470 |
Feb 14, 2025 | 309.25 | 309.95 | 308.35 | 309.00 | 309.00 | 385 |
Feb 13, 2025 | 306.10 | 310.35 | 306.10 | 307.50 | 307.50 | 1,150 |
Feb 12, 2025 | 306.00 | 309.75 | 306.00 | 308.05 | 308.05 | 459 |
Feb 11, 2025 | 311.50 | 311.50 | 306.90 | 308.85 | 308.85 | 1,423 |
Feb 10, 2025 | 310.80 | 310.80 | 309.55 | 310.50 | 310.50 | 1,373 |
Feb 7, 2025 | 310.95 | 310.95 | 307.80 | 307.80 | 307.80 | 2,406 |
Feb 6, 2025 | 311.20 | 311.20 | 309.05 | 310.05 | 310.05 | 594 |
Feb 5, 2025 | 308.90 | 309.85 | 307.10 | 309.85 | 309.85 | 2,184 |
Feb 4, 2025 | 306.95 | 308.80 | 306.65 | 306.70 | 306.70 | 1,950 |
Feb 3, 2025 | 307.95 | 310.00 | 305.55 | 310.00 | 310.00 | 2,127 |
Jan 31, 2025 | 309.10 | 309.10 | 306.15 | 308.45 | 308.45 | 499 |
Jan 30, 2025 | 306.60 | 308.10 | 305.95 | 307.10 | 307.10 | 742 |
Jan 29, 2025 | 306.80 | 306.80 | 304.80 | 305.05 | 305.05 | 343 |
Jan 28, 2025 | 303.60 | 305.15 | 301.15 | 303.90 | 303.90 | 1,293 |
Jan 27, 2025 | 302.75 | 304.80 | 301.70 | 301.70 | 301.70 | 1,201 |
Jan 24, 2025 | 304.40 | 306.50 | 304.40 | 305.60 | 305.60 | 823 |
Jan 23, 2025 | 304.95 | 306.85 | 304.80 | 305.85 | 305.85 | 1,304 |
Jan 22, 2025 | 304.50 | 306.15 | 304.40 | 305.15 | 305.15 | 802 |
Jan 21, 2025 | 303.05 | 307.30 | 303.05 | 307.30 | 307.30 | 439 |
Jan 20, 2025 | 305.70 | 306.90 | 303.45 | 305.40 | 305.40 | 2,189 |
Jan 17, 2025 | 304.35 | 305.75 | 303.00 | 304.55 | 304.55 | 976 |
Jan 16, 2025 | 302.45 | 304.25 | 301.80 | 303.45 | 303.45 | 925 |
Jan 15, 2025 | 301.50 | 303.60 | 300.00 | 302.45 | 302.45 | 1,383 |
Jan 14, 2025 | 299.20 | 301.40 | 299.20 | 299.35 | 299.35 | 890 |
Jan 13, 2025 | 297.30 | 300.35 | 297.30 | 298.75 | 298.75 | 2,280 |
Jan 10, 2025 | 304.90 | 304.90 | 299.55 | 299.75 | 299.75 | 4,740 |
Jan 9, 2025 | 301.65 | 303.80 | 301.15 | 302.55 | 302.55 | 2,789 |
Jan 8, 2025 | 301.50 | 302.10 | 300.40 | 300.60 | 300.60 | 427 |
Jan 7, 2025 | 301.90 | 302.40 | 300.65 | 301.35 | 301.35 | 1,657 |
Jan 6, 2025 | 303.75 | 303.75 | 301.50 | 302.15 | 302.15 | 4,132 |
Jan 3, 2025 | 301.90 | 303.35 | 301.90 | 302.60 | 302.60 | 1,350 |
Jan 2, 2025 | 302.90 | 304.30 | 301.10 | 303.25 | 303.25 | 1,587 |
Dec 30, 2024 | 300.95 | 301.00 | 299.75 | 300.15 | 300.15 | 380 |
Dec 27, 2024 | 301.50 | 302.30 | 299.40 | 301.05 | 301.05 | 505 |
Dec 23, 2024 | 302.45 | 302.55 | 299.35 | 300.50 | 300.50 | 535 |
Dec 20, 2024 | 301.50 | 301.50 | 297.95 | 300.95 | 300.95 | 1,792 |
Dec 19, 2024 | 301.75 | 303.40 | 298.70 | 301.85 | 301.85 | 613 |
Dec 18, 2024 | 303.60 | 303.95 | 302.00 | 303.30 | 303.30 | 1,078 |
Dec 17, 2024 | 303.95 | 304.00 | 299.70 | 299.70 | 299.70 | 1,364 |
Dec 16, 2024 | 306.90 | 306.90 | 302.60 | 303.95 | 303.95 | 1,249 |
Dec 13, 2024 | 306.00 | 306.00 | 304.10 | 304.10 | 304.10 | 494 |
Dec 12, 2024 | 308.20 | 308.20 | 305.80 | 305.80 | 305.80 | 1,342 |
Dec 11, 2024 | 308.30 | 308.30 | 305.50 | 305.50 | 305.50 | 1,740 |
Dec 10, 2024 | 306.15 | 307.50 | 305.45 | 306.80 | 306.80 | 1,390 |
Dec 9, 2024 | 305.90 | 307.85 | 305.10 | 305.90 | 305.90 | 909 |
Dec 6, 2024 | 306.45 | 308.05 | 305.90 | 308.05 | 308.05 | 1,557 |
Dec 5, 2024 | 307.90 | 307.90 | 304.65 | 307.35 | 307.35 | 3,757 |
Dec 4, 2024 | 307.75 | 307.75 | 304.75 | 305.30 | 305.30 | 1,941 |
Dec 3, 2024 | 309.30 | 309.30 | 305.15 | 305.15 | 305.15 | 1,215 |
Dec 2, 2024 | 307.90 | 308.30 | 304.05 | 306.55 | 306.55 | 1,943 |
Nov 29, 2024 | 301.80 | 306.75 | 301.80 | 304.85 | 304.85 | 853 |
Nov 28, 2024 | 302.75 | 304.45 | 302.75 | 304.00 | 304.00 | 903 |
Nov 27, 2024 | 303.60 | 303.85 | 302.20 | 302.20 | 302.20 | 1,019 |
Nov 26, 2024 | 304.45 | 304.45 | 302.40 | 302.40 | 302.40 | 826 |
Nov 25, 2024 | 303.05 | 306.15 | 303.00 | 304.50 | 304.50 | 2,197 |
Nov 22, 2024 | 299.00 | 305.60 | 299.00 | 304.05 | 304.05 | 1,372 |
Nov 21, 2024 | 297.00 | 301.15 | 297.00 | 301.15 | 301.15 | 156 |
Nov 20, 2024 | 301.75 | 301.75 | 299.00 | 299.20 | 299.20 | 558 |
Nov 19, 2024 | 300.15 | 300.15 | 297.75 | 299.40 | 299.40 | 485 |
Nov 18, 2024 | 297.70 | 300.00 | 297.70 | 298.95 | 298.95 | 737 |
Nov 15, 2024 | 299.95 | 300.50 | 298.10 | 299.45 | 299.45 | 2,240 |
Nov 14, 2024 | 300.25 | 301.75 | 300.25 | 301.00 | 301.00 | 323 |
Nov 13, 2024 | 297.75 | 301.10 | 297.75 | 300.85 | 300.85 | 1,088 |
Nov 12, 2024 | 301.05 | 302.30 | 298.95 | 298.95 | 298.95 | 1,582 |
Nov 11, 2024 | 298.65 | 302.90 | 298.65 | 301.65 | 301.65 | 1,824 |
Nov 8, 2024 | 299.25 | 300.50 | 298.60 | 299.55 | 299.55 | 967 |
Nov 7, 2024 | 299.85 | 301.90 | 298.00 | 301.90 | 301.90 | 3,577 |
Nov 6, 2024 | 298.70 | 299.15 | 296.55 | 298.15 | 298.15 | 1,262 |
Nov 5, 2024 | 293.65 | 295.00 | 293.45 | 294.55 | 294.55 | 1,650 |
Nov 4, 2024 | 295.05 | 295.20 | 292.55 | 293.65 | 293.65 | 2,511 |
Nov 1, 2024 | 295.45 | 295.95 | 292.80 | 294.25 | 294.25 | 2,467 |
Oct 31, 2024 | 294.05 | 295.75 | 291.90 | 293.05 | 293.05 | 932 |
Oct 30, 2024 | 296.15 | 296.60 | 294.90 | 295.35 | 295.35 | 858 |
Oct 29, 2024 | 297.50 | 297.80 | 295.20 | 295.20 | 295.20 | 1,022 |
Oct 28, 2024 | 297.05 | 297.95 | 295.90 | 297.05 | 297.05 | 1,086 |
Oct 25, 2024 | 297.35 | 297.35 | 295.90 | 296.65 | 296.65 | 1,173 |
Oct 24, 2024 | 296.90 | 297.50 | 296.40 | 297.35 | 297.35 | 985 |
Oct 23, 2024 | 297.90 | 298.05 | 295.10 | 296.50 | 296.50 | 1,048 |
Oct 22, 2024 | 295.50 | 297.80 | 295.50 | 297.65 | 297.65 | 480 |
Oct 21, 2024 | 300.00 | 300.00 | 296.70 | 297.15 | 297.15 | 3,577 |
Oct 18, 2024 | 299.80 | 299.80 | 296.80 | 298.50 | 298.50 | 679 |
Oct 17, 2024 | 298.05 | 300.00 | 298.05 | 299.30 | 299.30 | 981 |
Oct 16, 2024 | 296.50 | 298.40 | 296.35 | 297.75 | 297.75 | 955 |
Oct 15, 2024 | 299.95 | 299.95 | 296.80 | 297.30 | 297.30 | 1,277 |
Oct 14, 2024 | 295.95 | 298.70 | 295.45 | 297.35 | 297.35 | 482 |
Oct 11, 2024 | 296.55 | 296.55 | 294.65 | 296.00 | 296.00 | 366 |
Oct 10, 2024 | 295.45 | 295.45 | 293.10 | 295.40 | 295.40 | 1,065 |
Oct 9, 2024 | 295.40 | 295.40 | 293.90 | 294.55 | 294.55 | 1,911 |
Oct 8, 2024 | 292.80 | 294.00 | 292.75 | 293.25 | 293.25 | 1,096 |
Oct 7, 2024 | 297.25 | 297.25 | 294.35 | 295.05 | 295.05 | 836 |
Oct 4, 2024 | 294.75 | 296.40 | 294.15 | 294.55 | 294.55 | 1,763 |
Oct 3, 2024 | 293.90 | 295.40 | 293.75 | 294.30 | 294.30 | 409 |
Oct 2, 2024 | 296.95 | 296.95 | 294.25 | 295.00 | 295.00 | 369 |
Oct 1, 2024 | 295.70 | 296.85 | 294.35 | 294.80 | 294.80 | 2,292 |
Sep 30, 2024 | 292.55 | 294.55 | 292.55 | 294.05 | 294.05 | 1,125 |
Sep 27, 2024 | 293.50 | 294.55 | 291.50 | 294.55 | 294.55 | 848 |
Sep 26, 2024 | 294.80 | 295.05 | 293.35 | 293.60 | 293.60 | 815 |
Sep 25, 2024 | 291.00 | 293.00 | 290.85 | 292.55 | 292.55 | 895 |
Sep 24, 2024 | 291.60 | 294.15 | 291.60 | 293.05 | 293.05 | 468 |
Sep 23, 2024 | 294.05 | 294.05 | 291.05 | 292.05 | 292.05 | 808 |
Sep 20, 2024 | 292.95 | 292.95 | 290.80 | 291.30 | 291.30 | 408 |
Sep 19, 2024 | 292.00 | 294.00 | 291.80 | 292.80 | 292.80 | 905 |
Sep 18, 2024 | 291.40 | 291.95 | 289.50 | 291.60 | 291.60 | 606 |
Sep 17, 2024 | 291.30 | 292.65 | 290.80 | 291.90 | 291.90 | 410 |
Sep 16, 2024 | 292.05 | 292.65 | 289.90 | 291.20 | 291.20 | 736 |
Sep 13, 2024 | 287.00 | 291.10 | 287.00 | 290.60 | 290.60 | 294 |
Sep 12, 2024 | 287.05 | 289.70 | 287.05 | 289.40 | 289.40 | 974 |
Sep 11, 2024 | 288.10 | 288.10 | 284.65 | 287.05 | 287.05 | 1,175 |
Sep 10, 2024 | 285.15 | 288.90 | 285.15 | 286.00 | 286.00 | 903 |
Sep 9, 2024 | 288.00 | 288.00 | 285.85 | 287.70 | 287.70 | 1,679 |
Sep 6, 2024 | 288.55 | 288.55 | 283.50 | 283.50 | 283.50 | 2,429 |
Sep 5, 2024 | 290.25 | 290.85 | 288.05 | 288.05 | 288.05 | 1,246 |
Sep 4, 2024 | 288.00 | 290.85 | 288.00 | 290.85 | 290.85 | 709 |
Sep 3, 2024 | 291.95 | 292.00 | 289.85 | 289.85 | 289.85 | 1,592 |
Sep 2, 2024 | 292.70 | 292.70 | 290.80 | 292.10 | 292.10 | 1,030 |
Aug 30, 2024 | 291.10 | 291.70 | 290.50 | 290.50 | 290.50 | 458 |
Aug 29, 2024 | 290.20 | 290.95 | 290.20 | 290.80 | 290.80 | 512 |
Aug 28, 2024 | 289.95 | 291.45 | 289.70 | 289.70 | 289.70 | 1,563 |
Aug 27, 2024 | 288.35 | 290.85 | 288.35 | 289.50 | 289.50 | 634 |
Aug 26, 2024 | 287.00 | 291.05 | 287.00 | 290.35 | 290.35 | 455 |
Aug 23, 2024 | 289.20 | 289.55 | 288.15 | 289.55 | 289.55 | 287 |
Aug 22, 2024 | 287.15 | 289.30 | 287.15 | 288.25 | 288.25 | 1,949 |
Aug 21, 2024 | 287.70 | 288.50 | 286.95 | 288.20 | 288.20 | 883 |
Aug 20, 2024 | 291.30 | 291.30 | 287.00 | 288.50 | 288.50 | 562 |
Aug 19, 2024 | 288.90 | 290.35 | 288.00 | 289.75 | 289.75 | 871 |
Aug 16, 2024 | 288.05 | 291.45 | 287.95 | 288.50 | 288.50 | 500 |
Aug 15, 2024 | 288.45 | 291.10 | 286.30 | 289.10 | 289.10 | 984 |
Aug 14, 2024 | 286.65 | 287.90 | 285.40 | 285.45 | 285.45 | 1,974 |
Aug 13, 2024 | 285.35 | 286.05 | 284.20 | 285.60 | 285.60 | 1,501 |
Aug 12, 2024 | 284.50 | 286.95 | 283.45 | 283.45 | 283.45 | 464 |
Aug 9, 2024 | 281.05 | 286.05 | 281.05 | 284.30 | 284.30 | 1,182 |
Aug 8, 2024 | 281.70 | 283.85 | 280.80 | 282.85 | 282.85 | 1,147 |
Aug 7, 2024 | 282.40 | 285.50 | 282.40 | 285.05 | 285.05 | 1,118 |
Aug 6, 2024 | 282.95 | 282.95 | 279.65 | 280.50 | 280.50 | 1,591 |
Aug 5, 2024 | 284.65 | 284.65 | 276.00 | 277.15 | 277.15 | 2,755 |
Aug 2, 2024 | 290.80 | 290.80 | 282.15 | 287.00 | 287.00 | 2,244 |
Aug 1, 2024 | 292.95 | 294.00 | 290.65 | 290.80 | 290.80 | 912 |
Jul 31, 2024 | 290.95 | 291.75 | 290.35 | 290.50 | 290.50 | 406 |
Jul 30, 2024 | 288.00 | 291.00 | 288.00 | 289.45 | 289.45 | 401 |
Jul 29, 2024 | 289.25 | 290.60 | 288.60 | 288.95 | 288.95 | 224 |
Jul 26, 2024 | 288.20 | 289.10 | 288.05 | 288.50 | 288.50 | 367 |
Jul 25, 2024 | 287.20 | 288.20 | 286.05 | 286.60 | 286.60 | 673 |
Jul 24, 2024 | 289.10 | 289.30 | 287.00 | 288.25 | 288.25 | 273 |
Jul 23, 2024 | 290.50 | 290.50 | 288.85 | 289.90 | 289.90 | 349 |
Jul 22, 2024 | 289.95 | 289.95 | 287.95 | 288.70 | 288.70 | 516 |
Jul 19, 2024 | 288.95 | 289.10 | 287.80 | 287.80 | 287.80 | 598 |
Jul 18, 2024 | 288.05 | 291.50 | 288.05 | 289.15 | 289.15 | 281 |
Jul 17, 2024 | 291.65 | 291.65 | 289.25 | 290.90 | 290.90 | 695 |
Jul 16, 2024 | 291.60 | 291.65 | 290.05 | 290.90 | 290.90 | 356 |
Jul 15, 2024 | 290.85 | 292.20 | 290.05 | 290.65 | 290.65 | 1,061 |
Jul 12, 2024 | 288.35 | 291.70 | 288.35 | 290.70 | 290.70 | 1,020 |
Jul 11, 2024 | 287.60 | 290.65 | 287.60 | 289.75 | 289.75 | 550 |
Jul 10, 2024 | 286.50 | 289.25 | 286.50 | 288.15 | 288.15 | 1,363 |
Jul 9, 2024 | 287.40 | 288.75 | 286.85 | 287.45 | 287.45 | 1,200 |
Jul 8, 2024 | 289.85 | 289.85 | 287.05 | 288.20 | 288.20 | 3,047 |
Jul 5, 2024 | 288.70 | 288.85 | 287.10 | 288.85 | 288.85 | 1,013 |
Jul 4, 2024 | 287.30 | 287.75 | 286.25 | 286.80 | 286.80 | 414 |
Jul 3, 2024 | 286.25 | 287.50 | 285.85 | 287.05 | 287.05 | 1,269 |
Jul 2, 2024 | 288.95 | 288.95 | 284.80 | 286.05 | 286.05 | 1,660 |
Jul 1, 2024 | 288.95 | 288.95 | 286.10 | 286.65 | 286.65 | 3,801 |
Jun 28, 2024 | 284.50 | 287.25 | 284.50 | 286.40 | 286.40 | 1,475 |
Jun 27, 2024 | 286.85 | 287.25 | 286.05 | 286.70 | 286.70 | 48 |
Jun 26, 2024 | 288.80 | 288.80 | 286.60 | 286.60 | 286.60 | 267 |
Jun 25, 2024 | 286.80 | 287.95 | 286.80 | 287.70 | 287.70 | 556 |
Jun 24, 2024 | 286.75 | 287.35 | 286.25 | 287.30 | 287.30 | 539 |
Jun 21, 2024 | 288.00 | 288.10 | 286.20 | 286.80 | 286.80 | 536 |
Jun 20, 2024 | 289.95 | 289.95 | 286.85 | 287.30 | 287.30 | 1,038 |
Jun 19, 2024 | 288.00 | 288.70 | 285.50 | 285.50 | 285.50 | 3,248 |
Jun 18, 2024 | 287.10 | 287.65 | 286.25 | 286.90 | 286.90 | 118 |
Jun 17, 2024 | 287.00 | 287.00 | 284.85 | 285.40 | 285.40 | 942 |
Jun 14, 2024 | 285.25 | 287.00 | 285.20 | 285.85 | 285.85 | 375 |
Jun 13, 2024 | 286.00 | 286.15 | 284.95 | 285.55 | 285.55 | 1,101 |
Jun 12, 2024 | 284.55 | 286.00 | 284.40 | 285.35 | 285.35 | 2,163 |
Jun 11, 2024 | 285.00 | 285.00 | 282.65 | 282.65 | 282.65 | 1,033 |
Jun 10, 2024 | 283.95 | 284.75 | 283.30 | 283.90 | 283.90 | 820 |
Jun 7, 2024 | 283.50 | 284.75 | 283.35 | 283.60 | 283.60 | 1,601 |
Jun 6, 2024 | 284.00 | 284.90 | 282.55 | 284.00 | 284.00 | 1,156 |
Jun 5, 2024 | 284.95 | 284.95 | 282.45 | 283.45 | 283.45 | 1,404 |
Jun 4, 2024 | 285.00 | 285.00 | 282.80 | 282.80 | 282.80 | 1,610 |
Jun 3, 2024 | 284.65 | 284.70 | 283.70 | 283.70 | 283.70 | 1,003 |
May 31, 2024 | 283.25 | 283.25 | 281.25 | 281.90 | 281.90 | 457 |
May 30, 2024 | 281.45 | 282.90 | 281.30 | 282.45 | 282.45 | 464 |
May 29, 2024 | 284.10 | 284.10 | 281.40 | 281.90 | 281.90 | 248 |
May 28, 2024 | 283.15 | 284.45 | 283.10 | 283.65 | 283.65 | 2,661 |
May 27, 2024 | 282.35 | 285.00 | 282.35 | 285.00 | 285.00 | 696 |
May 24, 2024 | 282.20 | 283.75 | 282.20 | 283.60 | 283.60 | 542 |
May 23, 2024 | 282.70 | 284.80 | 282.70 | 284.05 | 284.05 | 558 |
May 22, 2024 | 284.00 | 284.90 | 283.95 | 284.15 | 284.15 | 301 |
May 21, 2024 | 285.55 | 285.55 | 283.85 | 284.80 | 284.80 | 180 |
May 20, 2024 | 285.30 | 285.30 | 284.35 | 284.85 | 284.85 | 419 |
May 17, 2024 | 284.50 | 284.90 | 283.20 | 283.20 | 283.20 | 1,236 |
May 16, 2024 | 285.60 | 285.60 | 282.00 | 284.65 | 284.65 | 407 |
May 15, 2024 | 283.45 | 285.15 | 283.05 | 284.60 | 284.60 | 792 |
May 14, 2024 | 282.35 | 283.85 | 282.35 | 282.95 | 282.95 | 881 |
May 13, 2024 | 282.05 | 283.35 | 281.50 | 281.95 | 281.95 | 2,022 |
May 10, 2024 | 282.80 | 284.65 | 282.40 | 283.85 | 283.85 | 1,105 |
May 9, 2024 | 282.40 | 283.00 | 281.80 | 283.00 | 283.00 | 39 |
May 8, 2024 | 283.15 | 284.65 | 281.55 | 283.70 | 283.70 | 1,317 |
May 7, 2024 | 285.35 | 285.35 | 281.95 | 282.85 | 282.85 | 346 |
May 6, 2024 | 280.95 | 282.85 | 278.20 | 282.85 | 282.85 | 3,210 |
May 3, 2024 | 281.00 | 281.10 | 278.30 | 280.60 | 280.60 | 997 |
May 2, 2024 | 280.10 | 280.10 | 278.15 | 278.50 | 278.50 | 985 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.92
+6.48%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.63
+4.65%
XSD SPDR S&P Semiconductor ETF
204.09
+4.47%
PSI Invesco Semiconductors ETF
48.32
+4.29%
ESPO VanEck Video Gaming and eSports ETF
98.29
+3.85%
SOXX iShares Semiconductor ETF
190.19
+3.59%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+3.56%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.44
+3.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.32
+3.41%
EWD iShares MSCI Sweden ETF
44.54
+3.30%
SMH VanEck Semiconductor ETF
219.27
+3.28%
FTXL First Trust Nasdaq Semiconductor ETF
76.53
+3.35%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.11
+3.27%
QLD ProShares Ultra QQQ
93.66
+3.21%
QTUM Defiance Quantum ETF
77.90
+3.25%
SLX VanEck Steel ETF
62.50
+3.22%
XMMO Invesco S&P MidCap Momentum ETF
119.59
+3.17%
EWM iShares MSCI Malaysia ETF
24.88
+3.13%
EMGF iShares Emerging Markets Equity Factor ETF
48.11
+3.08%
KIE SPDR S&P Insurance ETF
58.34
+3.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.79
+3.00%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
SPHB Invesco S&P 500 High Beta ETF
82.21
+2.98%
IWP iShares Russell Mid-Cap Growth ETF
125.23
+2.88%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
XNTK SPDR NYSE Technology ETF
204.18
+2.87%
QGRO American Century U.S. Quality Growth ETF
100.33
+2.82%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.52
+2.85%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.93
+2.81%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+2.69%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.53
+2.72%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.81
+2.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.04
+2.72%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.91
+2.70%
PKB Invesco Building & Construction ETF
73.60
+2.69%
DWLD Davis Select Worldwide ETF
38.37
+2.69%
PSC Principal U.S. Small-Cap ETF
49.25
+2.67%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
GRPM Invesco S&P MidCap 400 GARP ETF
103.67
+2.59%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.51
+2.57%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
IYG iShares U.S. Financial Services ETF
79.75
+2.53%
FSMD Fidelity Small-Mid Multifactor ETF
39.42
+2.60%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.89
+2.51%
IYF iShares U.S. Financials ETF
113.30
+2.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
IXP iShares Global Comm Services ETF
101.25
+2.47%
SPGP Invesco S&P 500 GARP ETF
98.80
+2.46%
IAK iShares U.S. Insurance ETF
134.31
+2.46%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.18
+2.46%
BFOR Barron's 400 ETF
70.94
+2.58%
XMHQ Invesco S&P MidCap Quality ETF
94.83
+2.45%
MTUM iShares MSCI USA Momentum Factor ETF
216.63
+2.42%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.96
+2.43%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
VFH Vanguard Financials Index Fund ETF Shares
119.61
+2.43%
BLOK Amplify Transformational Data Sharing ETF
41.98
+2.41%
XLF The Financial Select Sector SPDR Fund
49.91
+2.37%
DEM WisdomTree Emerging Markets High Dividend Fund
42.87
+2.36%
XAR SPDR S&P Aerospace & Defense ETF
177.41
+2.40%
VFVA Vanguard U.S. Value Factor ETF Shares
110.47
+2.40%
SYLD Cambria Shareholder Yield ETF
61.91
+2.40%
AGNG Global X Aging Population ETF
31.74
+2.39%
PAVE Global X U.S. Infrastructure Development ETF
39.76
+2.41%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+2.36%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
FNCL Fidelity MSCI Financials Index ETF
69.58
+2.36%
PPH VanEck Pharmaceutical ETF
89.21
+2.35%
VB Vanguard Small-Cap Index Fund ETF Shares
222.06
+2.36%
IETC iShares U.S. Tech Independence Focused ETF
81.45
+2.31%
VIS Vanguard Industrials Index Fund ETF Shares
255.41
+2.31%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.99
+2.24%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.88
+2.41%
SPMO Invesco S&P 500 Momentum ETF
97.92
+2.29%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.32
+2.32%
FYX First Trust Small Cap Core AlphaDEX Fund
89.54
+2.28%
WTV WisdomTree U.S. Value Fund
81.05
+2.24%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
EES WisdomTree U.S. SmallCap Earnings Fund
47.93
+2.26%
RDVY First Trust Rising Dividend Achievers ETF
58.41
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
27.05
+2.27%
IWR iShares Russell Mid-Cap ETF
86.07
+2.25%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.27
+2.18%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.55
+2.23%
IHI iShares U.S. Medical Devices ETF
60.54
+2.14%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
XHB SPDR S&P Homebuilders ETF
97.29
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.81
+2.18%