Milan - Delayed Quote EUR
Xtrackers S&P Select Frontier Swap UCITS ETF 1C (XSFR.MI)
19.48
-0.00
(-0.02%)
At close: 4:13:39 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 | 19.57 | 19.63 | 19.57 | 19.48 | 19.48 | 746 |
Apr 30, 2025 | 19.39 | 19.39 | 19.21 | 19.48 | 19.48 | 450 |
Apr 28, 2025 | 19.76 | 19.76 | 19.49 | 19.50 | 19.50 | 57 |
Apr 25, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Apr 24, 2025 | 19.46 | 19.73 | 19.46 | 19.61 | 19.61 | 205 |
Apr 23, 2025 | 19.66 | 19.66 | 19.36 | 19.41 | 19.41 | 1,430 |
Apr 22, 2025 | 19.02 | 19.02 | 18.78 | 18.93 | 18.93 | 6,075 |
Apr 17, 2025 | 19.42 | 19.42 | 19.42 | 19.19 | 19.19 | 1,540 |
Apr 16, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Apr 15, 2025 | 18.97 | 19.51 | 18.97 | 19.28 | 19.28 | 1,290 |
Apr 14, 2025 | 18.37 | 18.88 | 18.37 | 19.10 | 19.10 | 786 |
Apr 11, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Apr 10, 2025 | 18.07 | 18.36 | 17.86 | 17.86 | 17.86 | 2,066 |
Apr 9, 2025 | 17.00 | 17.23 | 17.00 | 17.01 | 17.01 | 380 |
Apr 8, 2025 | 17.28 | 17.57 | 17.27 | 17.82 | 17.82 | 2,670 |
Apr 7, 2025 | 17.17 | 17.72 | 16.83 | 17.43 | 17.43 | 23,983 |
Apr 4, 2025 | 19.00 | 19.00 | 17.87 | 17.68 | 17.68 | 6,079 |
Apr 3, 2025 | 19.52 | 19.52 | 18.63 | 18.80 | 18.80 | 849 |
Apr 2, 2025 | 20.16 | 20.16 | 20.02 | 19.88 | 19.88 | 358 |
Apr 1, 2025 | 19.96 | 20.23 | 19.83 | 20.02 | 20.02 | 3,005 |
Mar 31, 2025 | 19.95 | 19.95 | 19.95 | 19.97 | 19.97 | 1,173 |
Mar 28, 2025 | 20.78 | 20.78 | 20.27 | 20.33 | 20.33 | 1,132 |
Mar 27, 2025 | 20.97 | 21.02 | 20.87 | 20.93 | 20.93 | 5,508 |
Mar 26, 2025 | 21.00 | 21.00 | 21.00 | 20.83 | 20.83 | 1,105 |
Mar 25, 2025 | 20.73 | 20.73 | 20.73 | 20.91 | 20.91 | 144 |
Mar 24, 2025 | 20.56 | 20.93 | 20.56 | 20.75 | 20.75 | 4,410 |
Mar 21, 2025 | 20.35 | 20.36 | 20.27 | 20.28 | 20.28 | 336 |
Mar 20, 2025 | 20.42 | 20.45 | 20.42 | 20.32 | 20.32 | 1,729 |
Mar 19, 2025 | 20.08 | 20.08 | 20.00 | 20.17 | 20.17 | 426 |
Mar 18, 2025 | 19.93 | 20.09 | 19.93 | 20.00 | 20.00 | 280 |
Mar 17, 2025 | 19.85 | 20.02 | 19.85 | 20.21 | 20.21 | 1,283 |
Mar 14, 2025 | 19.97 | 19.97 | 19.95 | 20.06 | 20.06 | 2,100 |
Mar 13, 2025 | 20.30 | 20.30 | 19.73 | 19.84 | 19.84 | 208 |
Mar 12, 2025 | 19.75 | 19.75 | 19.51 | 19.76 | 19.76 | 5,323 |
Mar 11, 2025 | 19.42 | 19.42 | 19.24 | 19.38 | 19.38 | 1,147 |
Mar 10, 2025 | 20.59 | 20.59 | 19.56 | 19.72 | 19.72 | 1,123 |
Mar 7, 2025 | 20.20 | 20.20 | 19.84 | 19.79 | 19.79 | 1,929 |
Mar 6, 2025 | 20.04 | 20.27 | 19.99 | 20.16 | 20.16 | 1,553 |
Mar 5, 2025 | 20.19 | 20.19 | 19.88 | 19.94 | 19.94 | 636 |
Mar 4, 2025 | 20.67 | 20.67 | 19.84 | 19.92 | 19.92 | 4,421 |
Mar 3, 2025 | 20.56 | 20.80 | 20.43 | 20.66 | 20.66 | 12,666 |
Feb 28, 2025 | 20.80 | 20.80 | 20.63 | 20.66 | 20.66 | 501 |
Feb 27, 2025 | 20.76 | 20.76 | 20.76 | 20.82 | 20.82 | 250 |
Feb 26, 2025 | 20.98 | 20.98 | 20.84 | 20.92 | 20.92 | 524 |
Feb 25, 2025 | 21.05 | 21.05 | 20.47 | 20.57 | 20.57 | 2,630 |
Feb 24, 2025 | 21.11 | 21.11 | 20.77 | 20.83 | 20.83 | 4,585 |
Feb 21, 2025 | 21.33 | 21.33 | 21.33 | 21.16 | 21.16 | 353 |
Feb 20, 2025 | 21.05 | 21.06 | 21.05 | 20.85 | 20.85 | 310 |
Feb 19, 2025 | 21.00 | 21.02 | 21.00 | 20.93 | 20.93 | 396 |
Feb 18, 2025 | 21.06 | 21.06 | 20.80 | 20.95 | 20.95 | 2,988 |
Feb 17, 2025 | 20.83 | 20.98 | 20.83 | 20.98 | 20.98 | 375 |
Feb 14, 2025 | 20.65 | 20.85 | 20.65 | 20.72 | 20.72 | 745 |
Feb 13, 2025 | 20.42 | 20.83 | 20.42 | 20.59 | 20.59 | 735 |
Feb 12, 2025 | 20.51 | 20.77 | 20.51 | 20.58 | 20.58 | 7,320 |
Feb 11, 2025 | 20.77 | 20.87 | 20.55 | 20.55 | 20.55 | 7,719 |
Feb 10, 2025 | 20.85 | 21.06 | 20.85 | 20.91 | 20.91 | 868 |
Feb 7, 2025 | 21.15 | 21.15 | 21.05 | 20.91 | 20.91 | 505 |
Feb 6, 2025 | 20.85 | 20.97 | 20.65 | 20.97 | 20.97 | 1,404 |
Feb 5, 2025 | 20.61 | 20.77 | 20.61 | 20.70 | 20.70 | 262 |
Feb 4, 2025 | 20.68 | 20.92 | 20.67 | 20.92 | 20.92 | 2,951 |
Feb 3, 2025 | 21.04 | 21.05 | 20.67 | 20.77 | 20.77 | 4,858 |
Jan 31, 2025 | 20.99 | 21.20 | 20.99 | 21.14 | 21.14 | 676 |
Jan 30, 2025 | 21.18 | 21.22 | 21.18 | 21.03 | 21.03 | 3,006 |
Jan 29, 2025 | 20.80 | 20.86 | 20.61 | 20.76 | 20.76 | 362 |
Jan 28, 2025 | 20.55 | 20.58 | 20.28 | 20.38 | 20.38 | 426 |
Jan 27, 2025 | 20.43 | 20.54 | 20.24 | 20.33 | 20.33 | 3,470 |
Jan 24, 2025 | 20.57 | 20.86 | 20.57 | 20.86 | 20.86 | 1,897 |
Jan 23, 2025 | 21.03 | 21.03 | 21.03 | 20.91 | 20.91 | 88 |
Jan 22, 2025 | 20.83 | 20.95 | 20.76 | 20.85 | 20.85 | 446 |
Jan 21, 2025 | 20.82 | 20.93 | 20.70 | 20.75 | 20.75 | 13,392 |
Jan 20, 2025 | 20.67 | 20.67 | 20.66 | 20.59 | 20.59 | 2,413 |
Jan 17, 2025 | 21.04 | 21.04 | 20.89 | 20.83 | 20.83 | 820 |
Jan 16, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jan 15, 2025 | 20.89 | 20.89 | 20.84 | 20.94 | 20.94 | 219 |
Jan 14, 2025 | 20.56 | 20.79 | 20.56 | 20.75 | 20.75 | 907 |
Jan 13, 2025 | 20.88 | 20.88 | 20.88 | 20.77 | 20.77 | 190 |
Jan 10, 2025 | 20.87 | 20.87 | 20.87 | 20.85 | 20.85 | 692 |
Jan 9, 2025 | 20.87 | 20.94 | 20.84 | 20.91 | 20.91 | 912 |
Jan 8, 2025 | 21.14 | 21.14 | 20.83 | 20.90 | 20.90 | 3,540 |
Jan 7, 2025 | 20.90 | 20.97 | 20.76 | 21.06 | 21.06 | 140 |
Jan 6, 2025 | 21.03 | 21.16 | 20.98 | 21.09 | 21.09 | 1,605 |
Jan 3, 2025 | 21.03 | 21.03 | 21.00 | 20.98 | 20.98 | 566 |
Jan 2, 2025 | 20.51 | 20.81 | 20.24 | 20.87 | 20.87 | 4,193 |
Dec 30, 2024 | 20.40 | 20.40 | 20.37 | 20.27 | 20.27 | 367 |
Dec 27, 2024 | 20.53 | 20.53 | 20.13 | 20.31 | 20.31 | 11,528 |
Dec 23, 2024 | 20.16 | 20.43 | 20.16 | 19.14 | 19.14 | 1,454 |
Dec 20, 2024 | 19.86 | 20.15 | 19.82 | 20.16 | 20.16 | 23,152 |
Dec 19, 2024 | 20.44 | 20.44 | 20.33 | 20.17 | 20.17 | 2,543 |
Dec 18, 2024 | 20.78 | 20.85 | 20.78 | 20.47 | 20.47 | 1,632 |
Dec 17, 2024 | 20.74 | 20.74 | 20.41 | 20.58 | 20.58 | 9,876 |
Dec 16, 2024 | 20.57 | 20.90 | 20.57 | 20.69 | 20.69 | 391 |
Dec 13, 2024 | 20.58 | 20.61 | 20.26 | 20.36 | 20.36 | 3,123 |
Dec 12, 2024 | 20.48 | 20.55 | 20.48 | 20.58 | 20.58 | 641 |
Dec 11, 2024 | 20.43 | 20.43 | 20.43 | 20.33 | 20.33 | 2 |
Dec 10, 2024 | 19.59 | 19.59 | 19.59 | 20.23 | 20.23 | 7 |
Dec 9, 2024 | 20.42 | 20.42 | 20.37 | 20.31 | 20.31 | 245 |
Dec 6, 2024 | 20.32 | 20.39 | 20.18 | 20.18 | 20.18 | 1,009 |
Dec 5, 2024 | 20.22 | 20.22 | 20.22 | 20.16 | 20.16 | 500 |
Dec 4, 2024 | 20.55 | 20.55 | 20.00 | 19.99 | 19.99 | 1,068 |
Dec 3, 2024 | 20.25 | 20.29 | 19.98 | 20.15 | 20.15 | 1,322 |
Dec 2, 2024 | 20.00 | 20.46 | 20.00 | 20.29 | 20.29 | 2,862 |
Nov 29, 2024 | 20.17 | 20.17 | 19.96 | 20.08 | 20.08 | 1,015 |
Nov 28, 2024 | 20.07 | 20.27 | 20.07 | 20.14 | 20.14 | 151 |
Nov 27, 2024 | 20.37 | 20.37 | 20.00 | 20.14 | 20.14 | 3,640 |
Nov 26, 2024 | 20.55 | 20.55 | 20.25 | 20.37 | 20.37 | 714 |
Nov 25, 2024 | 20.10 | 20.37 | 20.10 | 20.26 | 20.26 | 836 |
Nov 22, 2024 | 20.16 | 20.21 | 20.16 | 20.03 | 20.03 | 650 |
Nov 21, 2024 | 20.14 | 20.14 | 20.00 | 19.99 | 19.99 | 2,804 |
Nov 20, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Nov 19, 2024 | 19.85 | 19.85 | 19.85 | 19.83 | 19.83 | 55 |
Nov 18, 2024 | 19.82 | 19.82 | 19.66 | 19.89 | 19.89 | 574 |
Nov 15, 2024 | 19.72 | 19.90 | 19.53 | 19.77 | 19.77 | 463 |
Nov 14, 2024 | 19.60 | 19.66 | 19.60 | 19.52 | 19.52 | 2,014 |
Nov 13, 2024 | 19.62 | 19.62 | 18.81 | 19.52 | 19.52 | 13,540 |
Nov 12, 2024 | 19.33 | 19.54 | 19.28 | 19.49 | 19.49 | 7,660 |
Nov 11, 2024 | 19.35 | 19.40 | 19.11 | 19.32 | 19.32 | 1,232 |
Nov 8, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 190 |
Nov 7, 2024 | 19.40 | 19.40 | 19.11 | 19.18 | 19.18 | 1,960 |
Nov 6, 2024 | 19.32 | 19.32 | 19.20 | 19.31 | 19.31 | 266 |
Nov 5, 2024 | 18.68 | 18.77 | 18.67 | 18.74 | 18.74 | 1,809 |
Nov 4, 2024 | 18.64 | 18.76 | 18.34 | 18.64 | 18.64 | 5,411 |
Nov 1, 2024 | 18.62 | 18.89 | 18.61 | 18.72 | 18.72 | 10,962 |
Oct 31, 2024 | 18.48 | 18.48 | 18.48 | 18.59 | 18.59 | 418 |
Oct 30, 2024 | 18.67 | 18.67 | 18.67 | 18.65 | 18.65 | 63 |
Oct 29, 2024 | 18.97 | 18.97 | 18.97 | 18.89 | 18.89 | 106 |
Oct 28, 2024 | 18.89 | 18.90 | 18.89 | 18.80 | 18.80 | 88 |
Oct 25, 2024 | 18.94 | 18.94 | 18.83 | 18.81 | 18.81 | 600 |
Oct 24, 2024 | 18.51 | 18.51 | 18.47 | 18.72 | 18.72 | 350 |
Oct 23, 2024 | 18.72 | 19.00 | 18.72 | 18.65 | 18.65 | 1,617 |
Oct 22, 2024 | 18.55 | 18.79 | 18.55 | 18.71 | 18.71 | 705 |
Oct 21, 2024 | 18.67 | 18.87 | 18.65 | 18.79 | 18.79 | 4,860 |
Oct 18, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Oct 17, 2024 | 18.67 | 18.67 | 18.67 | 18.36 | 18.36 | 51 |
Oct 16, 2024 | 18.65 | 18.65 | 18.65 | 18.55 | 18.55 | 206 |
Oct 15, 2024 | 18.44 | 18.58 | 18.44 | 18.49 | 18.49 | 398 |
Oct 14, 2024 | 18.38 | 18.38 | 18.38 | 18.60 | 18.60 | 840 |
Oct 11, 2024 | 18.15 | 18.57 | 18.15 | 18.38 | 18.38 | 736 |
Oct 10, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 49 |
Oct 9, 2024 | 17.83 | 18.10 | 17.83 | 18.02 | 18.02 | 2,940 |
Oct 8, 2024 | 17.45 | 17.84 | 17.45 | 17.68 | 17.68 | 2,573 |
Oct 7, 2024 | 17.84 | 17.84 | 17.69 | 17.84 | 17.84 | 194 |
Oct 4, 2024 | 17.60 | 17.86 | 17.60 | 17.77 | 17.77 | 1,425 |
Oct 3, 2024 | 17.58 | 17.58 | 17.44 | 17.60 | 17.60 | 1,344 |
Oct 2, 2024 | 17.70 | 17.70 | 17.44 | 17.58 | 17.58 | 2,889 |
Oct 1, 2024 | 17.47 | 17.74 | 17.35 | 17.52 | 17.52 | 465 |
Sep 30, 2024 | 17.58 | 17.58 | 17.58 | 17.43 | 17.43 | 3 |
Sep 27, 2024 | 17.64 | 17.64 | 17.45 | 17.55 | 17.55 | 1,121 |
Sep 26, 2024 | 18.15 | 18.15 | 18.15 | 17.58 | 17.58 | 31 |
Sep 25, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Sep 24, 2024 | 17.65 | 17.68 | 17.60 | 17.59 | 17.59 | 9,835 |
Sep 23, 2024 | 17.60 | 17.80 | 17.59 | 17.56 | 17.56 | 438 |
Sep 20, 2024 | 17.63 | 17.63 | 17.63 | 17.60 | 17.60 | 683 |
Sep 19, 2024 | 18.13 | 18.13 | 17.59 | 17.71 | 17.71 | 474 |
Sep 18, 2024 | 17.91 | 17.91 | 17.62 | 17.74 | 17.74 | 1,852 |
Sep 17, 2024 | 17.64 | 17.90 | 17.64 | 17.81 | 17.81 | 434 |
Sep 16, 2024 | 17.85 | 17.85 | 17.85 | 17.79 | 17.79 | 88 |
Sep 13, 2024 | 17.94 | 17.98 | 17.94 | 17.86 | 17.86 | 68 |
Sep 12, 2024 | 17.70 | 17.90 | 17.70 | 17.86 | 17.86 | 656 |
Sep 11, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Sep 10, 2024 | 17.71 | 17.71 | 17.68 | 17.58 | 17.58 | 3,474 |
Sep 9, 2024 | 17.50 | 17.77 | 17.50 | 17.79 | 17.79 | 881 |
Sep 6, 2024 | 17.92 | 17.92 | 17.92 | 17.57 | 17.57 | 100 |
Sep 5, 2024 | 17.70 | 17.79 | 17.70 | 17.73 | 17.73 | 1,902 |
Sep 4, 2024 | 17.43 | 17.79 | 17.43 | 16.83 | 16.83 | 3,943 |
Sep 3, 2024 | 17.71 | 17.76 | 17.62 | 17.46 | 17.46 | 2,757 |
Sep 2, 2024 | 17.78 | 17.78 | 17.77 | 17.61 | 17.61 | 2,230 |
Aug 30, 2024 | 17.54 | 17.79 | 17.54 | 17.69 | 17.69 | 433 |
Aug 29, 2024 | 17.51 | 17.54 | 17.32 | 17.52 | 17.52 | 3,100 |
Aug 28, 2024 | 17.40 | 17.40 | 17.23 | 17.22 | 17.22 | 350 |
Aug 27, 2024 | 17.36 | 17.36 | 17.19 | 16.49 | 16.49 | 2,020 |
Aug 26, 2024 | 17.25 | 17.36 | 17.01 | 17.17 | 17.17 | 2,315 |
Aug 23, 2024 | 17.08 | 17.08 | 17.08 | 17.17 | 17.17 | 513 |
Aug 22, 2024 | 17.25 | 17.25 | 17.25 | 17.11 | 17.11 | 268 |
Aug 21, 2024 | 17.29 | 17.29 | 17.13 | 17.18 | 17.18 | 1,121 |
Aug 20, 2024 | 17.44 | 17.44 | 17.27 | 17.23 | 17.23 | 1,183 |
Aug 19, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Aug 16, 2024 | 17.30 | 17.48 | 17.24 | 17.36 | 17.36 | 186 |
Aug 14, 2024 | 16.99 | 16.99 | 16.95 | 16.91 | 16.91 | 160 |
Aug 13, 2024 | 16.82 | 16.82 | 16.82 | 16.94 | 16.94 | 300 |
Aug 12, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Aug 9, 2024 | 16.84 | 16.84 | 16.66 | 16.83 | 16.83 | 205 |
Aug 8, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Aug 7, 2024 | 16.60 | 16.60 | 16.60 | 16.39 | 16.39 | 100 |
Aug 6, 2024 | 16.12 | 16.12 | 16.05 | 16.15 | 16.15 | 165 |
Aug 5, 2024 | 15.60 | 15.83 | 15.50 | 15.82 | 15.82 | 9,339 |
Aug 2, 2024 | 16.56 | 16.56 | 16.16 | 15.93 | 15.93 | 3,744 |
Aug 1, 2024 | 16.73 | 16.73 | 16.46 | 16.48 | 16.48 | 3,250 |
Jul 31, 2024 | 16.76 | 16.86 | 16.66 | 16.83 | 16.83 | 38 |
Jul 30, 2024 | 16.77 | 16.77 | 16.75 | 16.76 | 16.76 | 872 |
Jul 29, 2024 | 16.82 | 16.92 | 16.74 | 16.78 | 16.78 | 4,992 |
Jul 26, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jul 25, 2024 | 16.77 | 16.77 | 16.55 | 16.67 | 16.67 | 3,547 |
Jul 24, 2024 | 16.85 | 16.85 | 16.85 | 16.83 | 16.83 | 128 |
Jul 23, 2024 | 16.84 | 16.84 | 16.84 | 16.92 | 16.92 | 417 |
Jul 22, 2024 | 16.90 | 16.91 | 16.84 | 16.86 | 16.86 | 678 |
Jul 19, 2024 | 16.83 | 16.84 | 16.83 | 16.92 | 16.92 | 663 |
Jul 18, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Jul 17, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Jul 16, 2024 | 17.16 | 17.25 | 17.16 | 17.19 | 17.19 | 71 |
Jul 15, 2024 | 17.14 | 17.21 | 17.14 | 17.22 | 17.22 | 346 |
Jul 12, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jul 11, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jul 10, 2024 | 17.03 | 17.07 | 17.02 | 17.08 | 17.08 | 2,004 |
Jul 9, 2024 | 17.05 | 17.05 | 17.05 | 17.03 | 17.03 | 215 |
Jul 8, 2024 | 17.03 | 17.03 | 16.97 | 16.99 | 16.99 | 874 |
Jul 5, 2024 | 16.92 | 16.92 | 16.69 | 16.97 | 16.97 | 709 |
Jul 4, 2024 | 16.93 | 16.93 | 16.90 | 16.88 | 16.88 | 952 |
Jul 3, 2024 | 16.88 | 16.88 | 16.88 | 16.92 | 16.92 | 301 |
Jul 2, 2024 | 16.84 | 16.84 | 16.83 | 16.80 | 16.80 | 722 |
Jul 1, 2024 | 16.91 | 17.03 | 16.86 | 16.86 | 16.86 | 860 |
Jun 28, 2024 | 17.18 | 17.22 | 17.08 | 17.04 | 17.04 | 31 |
Jun 27, 2024 | 17.06 | 17.10 | 17.06 | 17.08 | 17.08 | 447 |
Jun 26, 2024 | 17.10 | 17.10 | 17.10 | 17.08 | 17.08 | 156 |
Jun 25, 2024 | 16.93 | 17.01 | 16.87 | 17.03 | 17.03 | 860 |
Jun 24, 2024 | 16.91 | 16.91 | 16.86 | 16.95 | 16.95 | 1,208 |
Jun 21, 2024 | 17.03 | 17.03 | 17.01 | 17.04 | 17.04 | 57 |
Jun 20, 2024 | 17.16 | 17.16 | 17.07 | 16.96 | 16.96 | 215 |
Jun 19, 2024 | 17.00 | 17.19 | 16.98 | 17.12 | 17.12 | 3,056 |
Jun 18, 2024 | 17.07 | 17.07 | 17.07 | 17.12 | 17.12 | 615 |
Jun 17, 2024 | 17.16 | 17.19 | 17.07 | 17.07 | 17.07 | 319 |
Jun 14, 2024 | 17.22 | 17.25 | 17.21 | 17.21 | 17.21 | 4,051 |
Jun 13, 2024 | 17.16 | 17.22 | 17.16 | 17.25 | 17.25 | 2,786 |
Jun 12, 2024 | 17.04 | 17.05 | 17.04 | 17.02 | 17.02 | 937 |
Jun 11, 2024 | 17.10 | 17.10 | 17.10 | 16.92 | 16.92 | 329 |
Jun 10, 2024 | 16.95 | 16.95 | 16.95 | 17.05 | 17.05 | 242 |
Jun 7, 2024 | 16.78 | 17.02 | 16.78 | 16.99 | 16.99 | 1,194 |
Jun 6, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 120 |
Jun 5, 2024 | 16.82 | 17.03 | 16.82 | 16.97 | 16.97 | 1,931 |
Jun 4, 2024 | 17.14 | 17.14 | 17.06 | 17.06 | 17.06 | 974 |
Jun 3, 2024 | 17.10 | 17.55 | 17.10 | 17.39 | 17.39 | 35,421 |
May 31, 2024 | 17.18 | 17.27 | 17.11 | 17.19 | 17.19 | 2,395 |
May 30, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
May 29, 2024 | 17.11 | 17.15 | 17.06 | 17.12 | 17.12 | 1,538 |
May 28, 2024 | 17.24 | 17.24 | 17.15 | 17.22 | 17.22 | 2,935 |
May 27, 2024 | 17.19 | 17.19 | 17.19 | 17.12 | 17.12 | 100 |
May 24, 2024 | 17.13 | 17.13 | 17.13 | 17.15 | 17.15 | 1,784 |
May 23, 2024 | 17.27 | 17.27 | 17.27 | 17.20 | 17.20 | 69 |
May 22, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
May 21, 2024 | 17.58 | 17.60 | 17.57 | 17.55 | 17.55 | 1,904 |
May 20, 2024 | 17.59 | 17.59 | 17.50 | 17.60 | 17.60 | 7,755 |
May 17, 2024 | 17.61 | 17.68 | 17.55 | 17.65 | 17.65 | 8,432 |
May 16, 2024 | 18.45 | 18.45 | 17.48 | 17.48 | 17.48 | 3,206 |
May 15, 2024 | 17.34 | 17.59 | 17.34 | 17.59 | 17.59 | 235 |
May 14, 2024 | 17.34 | 17.38 | 17.30 | 17.41 | 17.41 | 1,136 |
May 13, 2024 | 17.48 | 17.52 | 17.47 | 17.39 | 17.39 | 853 |
May 10, 2024 | 17.70 | 17.77 | 17.70 | 17.55 | 17.55 | 226 |
May 9, 2024 | 17.70 | 17.70 | 17.58 | 17.58 | 17.58 | 1,037 |
May 8, 2024 | 17.62 | 17.77 | 17.57 | 17.72 | 17.72 | 1,682 |
May 7, 2024 | 17.65 | 17.65 | 17.56 | 17.58 | 17.58 | 1,603 |
May 6, 2024 | 17.38 | 17.38 | 17.30 | 17.39 | 17.39 | 2,435 |
May 3, 2024 | 18.21 | 18.21 | 17.13 | 17.32 | 17.32 | 15,384 |
May 2, 2024 | 17.12 | 17.35 | 17.12 | 17.35 | 17.35 | 13,907 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%