Milan - Delayed Quote EUR
Xtrackers S&P Global Infrastructure Swap UCITS ETF 1C (XSGI.MI)
59.05
+0.66
+(1.13%)
As of 9:14:05 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 1 |
| Apr 30, 2025 | 58.41 | 58.50 | 58.06 | 58.39 | 58.39 | 5,088 |
| Apr 28, 2025 | 58.23 | 58.30 | 58.07 | 58.17 | 58.17 | 2,376 |
| Apr 25, 2025 | 58.14 | 58.14 | 58.08 | 58.10 | 58.10 | 393 |
| Apr 24, 2025 | 57.70 | 58.07 | 57.48 | 57.97 | 57.97 | 1,583 |
| Apr 23, 2025 | 57.63 | 58.11 | 57.42 | 57.80 | 57.80 | 1,367 |
| Apr 22, 2025 | 56.29 | 56.56 | 56.29 | 56.91 | 56.91 | 282 |
| Apr 17, 2025 | 56.99 | 57.07 | 56.73 | 57.36 | 57.36 | 2,388 |
| Apr 16, 2025 | 56.74 | 56.88 | 56.66 | 57.12 | 57.12 | 1,346 |
| Apr 15, 2025 | 56.48 | 57.16 | 56.41 | 57.16 | 57.16 | 1,240 |
| Apr 14, 2025 | 55.61 | 56.45 | 55.61 | 56.15 | 56.15 | 4,431 |
| Apr 11, 2025 | 54.27 | 54.98 | 54.25 | 54.64 | 54.64 | 1,094 |
| Apr 10, 2025 | 55.93 | 55.93 | 55.39 | 55.15 | 55.15 | 1,085 |
| Apr 9, 2025 | 53.75 | 54.05 | 53.24 | 53.46 | 53.46 | 1,815 |
| Apr 8, 2025 | 55.31 | 56.05 | 55.23 | 55.60 | 55.60 | 2,855 |
| Apr 7, 2025 | 54.19 | 55.54 | 53.72 | 54.10 | 54.10 | 2,563 |
| Apr 4, 2025 | 58.30 | 58.50 | 56.47 | 56.44 | 56.44 | 12,088 |
| Apr 3, 2025 | 58.46 | 59.21 | 58.26 | 59.02 | 59.02 | 1,862 |
| Apr 2, 2025 | 59.84 | 59.87 | 59.60 | 59.79 | 59.79 | 5,037 |
| Apr 1, 2025 | 59.30 | 59.83 | 59.25 | 59.83 | 59.83 | 5,459 |
| Mar 31, 2025 | 58.99 | 59.35 | 58.94 | 59.26 | 59.26 | 943 |
| Mar 28, 2025 | 59.32 | 59.44 | 59.05 | 59.11 | 59.11 | 2,117 |
| Mar 27, 2025 | 59.52 | 59.59 | 59.30 | 59.42 | 59.42 | 2,600 |
| Mar 26, 2025 | 59.39 | 59.72 | 59.39 | 59.42 | 59.42 | 8,635 |
| Mar 25, 2025 | 59.41 | 59.52 | 59.15 | 59.21 | 59.21 | 873 |
| Mar 24, 2025 | 58.75 | 59.54 | 58.75 | 59.54 | 59.54 | 8,368 |
| Mar 21, 2025 | 59.03 | 59.19 | 58.89 | 58.86 | 58.86 | 1,738 |
| Mar 20, 2025 | 58.98 | 59.12 | 58.51 | 58.99 | 58.99 | 833 |
| Mar 19, 2025 | 58.40 | 58.67 | 58.22 | 58.58 | 58.58 | 1,441 |
| Mar 18, 2025 | 58.57 | 58.60 | 58.23 | 58.29 | 58.29 | 1,519 |
| Mar 17, 2025 | 57.92 | 58.72 | 57.81 | 58.72 | 58.72 | 1,116 |
| Mar 14, 2025 | 57.12 | 57.88 | 57.12 | 57.88 | 57.88 | 2,951 |
| Mar 13, 2025 | 56.90 | 57.18 | 56.83 | 56.83 | 56.83 | 2,262 |
| Mar 12, 2025 | 56.81 | 56.97 | 56.65 | 56.65 | 56.65 | 4,173 |
| Mar 11, 2025 | 57.16 | 57.34 | 56.81 | 56.67 | 56.67 | 7,393 |
| Mar 10, 2025 | 57.13 | 57.37 | 56.89 | 57.13 | 57.13 | 1,637 |
| Mar 7, 2025 | 56.71 | 56.97 | 56.59 | 56.73 | 56.73 | 3,956 |
| Mar 6, 2025 | 57.91 | 57.91 | 56.87 | 57.45 | 57.45 | 3,475 |
| Mar 5, 2025 | 58.58 | 58.58 | 57.99 | 57.61 | 57.61 | 801 |
| Mar 4, 2025 | 59.75 | 59.75 | 59.08 | 58.91 | 58.91 | 2,793 |
| Mar 3, 2025 | 60.59 | 60.59 | 60.13 | 60.24 | 60.24 | 3,350 |
| Feb 28, 2025 | 59.73 | 60.21 | 59.64 | 60.03 | 60.03 | 1,588 |
| Feb 27, 2025 | 60.32 | 60.47 | 59.97 | 60.02 | 60.02 | 3,661 |
| Feb 26, 2025 | 59.81 | 60.12 | 59.73 | 60.06 | 60.06 | 3,716 |
| Feb 25, 2025 | 60.23 | 60.28 | 59.16 | 59.32 | 59.32 | 2,337 |
| Feb 24, 2025 | 60.65 | 60.77 | 60.22 | 60.48 | 60.48 | 6,370 |
| Feb 21, 2025 | 60.90 | 61.04 | 60.70 | 60.82 | 60.82 | 5,567 |
| Feb 20, 2025 | 61.09 | 61.16 | 60.57 | 60.64 | 60.64 | 9,017 |
| Feb 19, 2025 | 61.29 | 61.29 | 60.98 | 61.32 | 61.32 | 10,106 |
| Feb 18, 2025 | 60.89 | 61.06 | 60.83 | 60.89 | 60.89 | 480 |
| Feb 17, 2025 | 60.79 | 61.13 | 60.79 | 61.13 | 61.13 | 1,320 |
| Feb 14, 2025 | 60.92 | 61.15 | 60.92 | 61.04 | 61.04 | 10,120 |
| Feb 13, 2025 | 60.92 | 61.30 | 60.91 | 61.08 | 61.08 | 2,965 |
| Feb 12, 2025 | 61.38 | 61.40 | 60.89 | 61.12 | 61.12 | 1,388 |
| Feb 11, 2025 | 61.42 | 61.47 | 61.05 | 61.29 | 61.29 | 3,236 |
| Feb 10, 2025 | 61.09 | 61.19 | 61.04 | 61.19 | 61.19 | 1,336 |
| Feb 7, 2025 | 60.93 | 61.04 | 60.73 | 60.79 | 60.79 | 2,736 |
| Feb 6, 2025 | 61.10 | 61.22 | 60.66 | 60.79 | 60.79 | 2,973 |
| Feb 5, 2025 | 60.62 | 60.74 | 60.51 | 60.83 | 60.83 | 1,393 |
| Feb 4, 2025 | 60.54 | 60.78 | 60.36 | 60.71 | 60.71 | 3,530 |
| Feb 3, 2025 | 60.20 | 61.13 | 60.18 | 61.13 | 61.13 | 1,622 |
| Jan 31, 2025 | 61.16 | 61.28 | 61.14 | 60.90 | 60.90 | 913 |
| Jan 30, 2025 | 60.67 | 61.14 | 60.14 | 61.14 | 61.14 | 8,223 |
| Jan 29, 2025 | 60.22 | 60.34 | 60.15 | 60.17 | 60.17 | 1,246 |
| Jan 28, 2025 | 60.31 | 60.44 | 59.96 | 59.76 | 59.76 | 1,242 |
| Jan 27, 2025 | 61.30 | 61.30 | 60.56 | 59.54 | 59.54 | 3,286 |
| Jan 24, 2025 | 61.15 | 61.15 | 60.81 | 60.97 | 60.97 | 6,965 |
| Jan 23, 2025 | 61.23 | 61.61 | 61.23 | 61.61 | 61.61 | 108 |
| Jan 22, 2025 | 61.94 | 61.94 | 61.49 | 61.49 | 61.49 | 2,486 |
| Jan 21, 2025 | 61.69 | 61.94 | 61.61 | 62.01 | 62.01 | 6,944 |
| Jan 20, 2025 | 61.88 | 61.88 | 61.70 | 61.71 | 61.71 | 3,357 |
| Jan 17, 2025 | 61.71 | 62.17 | 61.68 | 62.18 | 62.18 | 6,497 |
| Jan 16, 2025 | 60.88 | 61.10 | 60.81 | 61.30 | 61.30 | 7,622 |
| Jan 15, 2025 | 60.51 | 61.25 | 60.34 | 61.25 | 61.25 | 5,060 |
| Jan 14, 2025 | 59.81 | 60.02 | 59.81 | 60.08 | 60.08 | 739 |
| Jan 13, 2025 | 59.83 | 60.00 | 59.83 | 59.77 | 59.77 | 5,714 |
| Jan 10, 2025 | 60.02 | 60.03 | 59.93 | 59.89 | 59.89 | 1,118 |
| Jan 9, 2025 | 60.06 | 60.32 | 59.88 | 60.24 | 60.24 | 4,037 |
| Jan 8, 2025 | 60.24 | 60.38 | 59.93 | 60.07 | 60.07 | 12,171 |
| Jan 7, 2025 | 59.95 | 60.29 | 59.95 | 60.02 | 60.02 | 579 |
| Jan 6, 2025 | 60.42 | 60.44 | 60.11 | 60.22 | 60.22 | 307 |
| Jan 3, 2025 | 60.41 | 60.69 | 60.29 | 60.64 | 60.64 | 5,126 |
| Jan 2, 2025 | 59.45 | 60.63 | 59.40 | 60.63 | 60.63 | 1,973 |
| Dec 30, 2024 | 58.94 | 59.03 | 58.68 | 59.02 | 59.02 | 659 |
| Dec 27, 2024 | 58.95 | 59.08 | 58.86 | 58.89 | 58.89 | 4,386 |
| Dec 23, 2024 | 58.80 | 58.92 | 58.71 | 58.92 | 58.92 | 6,485 |
| Dec 20, 2024 | 57.93 | 58.56 | 57.77 | 58.63 | 58.63 | 919 |
| Dec 19, 2024 | 57.73 | 58.20 | 57.73 | 58.28 | 58.28 | 4,419 |
| Dec 18, 2024 | 58.49 | 58.77 | 58.49 | 58.64 | 58.64 | 1,852 |
| Dec 17, 2024 | 58.69 | 58.79 | 58.30 | 58.61 | 58.61 | 840 |
| Dec 16, 2024 | 59.10 | 59.10 | 58.79 | 58.79 | 58.79 | 536 |
| Dec 13, 2024 | 59.46 | 59.46 | 59.10 | 59.06 | 59.06 | 1,839 |
| Dec 12, 2024 | 59.18 | 59.58 | 59.18 | 59.50 | 59.50 | 2,795 |
| Dec 11, 2024 | 59.63 | 59.70 | 59.44 | 59.57 | 59.57 | 4,449 |
| Dec 10, 2024 | 59.72 | 59.79 | 59.41 | 59.68 | 59.68 | 1,938 |
| Dec 9, 2024 | 60.42 | 60.55 | 59.93 | 60.27 | 60.27 | 3,342 |
| Dec 6, 2024 | 60.73 | 60.74 | 60.29 | 60.25 | 60.25 | 3,401 |
| Dec 5, 2024 | 60.57 | 60.78 | 60.29 | 60.79 | 60.79 | 3,682 |
| Dec 4, 2024 | 60.28 | 60.56 | 60.28 | 60.31 | 60.31 | 79,443 |
| Dec 3, 2024 | 60.49 | 60.71 | 60.37 | 60.71 | 60.71 | 2,079 |
| Dec 2, 2024 | 60.90 | 61.26 | 60.64 | 60.52 | 60.52 | 2,119 |
| Nov 29, 2024 | 60.84 | 60.95 | 60.73 | 60.96 | 60.96 | 704 |
| Nov 28, 2024 | 60.86 | 60.98 | 60.79 | 60.94 | 60.94 | 2,158 |
| Nov 27, 2024 | 60.99 | 60.99 | 60.82 | 60.89 | 60.89 | 2,010 |
| Nov 26, 2024 | 60.87 | 60.87 | 60.61 | 61.01 | 61.01 | 1,154 |
| Nov 25, 2024 | 61.32 | 61.53 | 60.94 | 61.08 | 61.08 | 2,109 |
| Nov 22, 2024 | 61.16 | 61.58 | 61.09 | 61.36 | 61.36 | 4,670 |
| Nov 21, 2024 | 60.09 | 60.70 | 60.05 | 60.81 | 60.81 | 1,752 |
| Nov 20, 2024 | 59.93 | 60.14 | 59.93 | 60.10 | 60.10 | 5,471 |
| Nov 19, 2024 | 59.67 | 59.67 | 59.00 | 59.65 | 59.65 | 967 |
| Nov 18, 2024 | 58.88 | 59.40 | 58.88 | 59.39 | 59.39 | 1,764 |
| Nov 15, 2024 | 58.58 | 58.93 | 58.54 | 58.93 | 58.93 | 684 |
| Nov 14, 2024 | 58.57 | 58.71 | 58.50 | 58.57 | 58.57 | 2,593 |
| Nov 13, 2024 | 58.46 | 58.48 | 58.20 | 58.39 | 58.39 | 2,869 |
| Nov 12, 2024 | 59.02 | 59.08 | 58.68 | 58.51 | 58.51 | 404 |
| Nov 11, 2024 | 58.86 | 59.09 | 58.86 | 59.10 | 59.10 | 2,817 |
| Nov 8, 2024 | 57.84 | 58.39 | 57.78 | 58.39 | 58.39 | 1,784 |
| Nov 7, 2024 | 57.60 | 57.88 | 57.60 | 57.91 | 57.91 | 1,128 |
| Nov 6, 2024 | 57.45 | 57.94 | 57.36 | 57.60 | 57.60 | 2,657 |
| Nov 5, 2024 | 56.62 | 56.73 | 56.51 | 56.80 | 56.80 | 2,525 |
| Nov 4, 2024 | 56.75 | 56.75 | 56.44 | 56.49 | 56.49 | 933 |
| Nov 1, 2024 | 57.17 | 57.47 | 57.08 | 57.40 | 57.40 | 2,549 |
| Oct 31, 2024 | 57.26 | 57.30 | 56.77 | 57.04 | 57.04 | 443 |
| Oct 30, 2024 | 57.50 | 57.58 | 57.47 | 57.36 | 57.36 | 497 |
| Oct 29, 2024 | 58.36 | 58.50 | 57.83 | 57.86 | 57.86 | 2,735 |
| Oct 28, 2024 | 58.38 | 58.38 | 57.94 | 58.44 | 58.44 | 3,750 |
| Oct 25, 2024 | 58.26 | 58.47 | 58.26 | 58.26 | 58.26 | 553 |
| Oct 24, 2024 | 58.88 | 58.88 | 58.57 | 58.54 | 58.54 | 596 |
| Oct 23, 2024 | 58.84 | 58.84 | 58.47 | 58.63 | 58.63 | 2,046 |
| Oct 22, 2024 | 58.33 | 58.54 | 58.20 | 58.49 | 58.49 | 1,529 |
| Oct 21, 2024 | 58.86 | 58.90 | 58.64 | 58.54 | 58.54 | 2,043 |
| Oct 18, 2024 | 58.84 | 58.98 | 58.66 | 58.81 | 58.81 | 2,591 |
| Oct 17, 2024 | 58.88 | 59.35 | 58.88 | 59.06 | 59.06 | 408 |
| Oct 16, 2024 | 58.26 | 58.60 | 58.16 | 58.64 | 58.64 | 2,581 |
| Oct 15, 2024 | 58.35 | 58.55 | 58.10 | 58.55 | 58.55 | 3,134 |
| Oct 14, 2024 | 57.65 | 58.11 | 57.56 | 58.07 | 58.07 | 381 |
| Oct 11, 2024 | 57.13 | 57.19 | 57.00 | 57.48 | 57.48 | 998 |
| Oct 10, 2024 | 57.05 | 57.18 | 57.03 | 57.32 | 57.32 | 792 |
| Oct 9, 2024 | 57.14 | 57.16 | 57.00 | 57.11 | 57.11 | 3,700 |
| Oct 8, 2024 | 56.85 | 57.26 | 56.85 | 57.26 | 57.26 | 801 |
| Oct 7, 2024 | 57.79 | 57.79 | 57.63 | 57.60 | 57.60 | 298 |
| Oct 4, 2024 | 57.41 | 57.68 | 57.41 | 57.57 | 57.57 | 284 |
| Oct 3, 2024 | 57.13 | 57.39 | 57.04 | 57.30 | 57.30 | 3,117 |
| Oct 2, 2024 | 56.92 | 57.40 | 56.90 | 57.40 | 57.40 | 2,110 |
| Oct 1, 2024 | 56.64 | 56.94 | 56.50 | 56.92 | 56.92 | 3,495 |
| Sep 30, 2024 | 56.47 | 56.57 | 56.14 | 56.47 | 56.47 | 1,284 |
| Sep 27, 2024 | 56.47 | 56.58 | 56.46 | 56.55 | 56.55 | 995 |
| Sep 26, 2024 | 56.55 | 56.62 | 56.40 | 56.40 | 56.40 | 4,089 |
| Sep 25, 2024 | 56.38 | 56.42 | 56.23 | 56.27 | 56.27 | 1,111 |
| Sep 24, 2024 | 56.80 | 56.80 | 56.55 | 56.61 | 56.61 | 2,447 |
| Sep 23, 2024 | 56.26 | 56.50 | 56.23 | 56.47 | 56.47 | 2,137 |
| Sep 20, 2024 | 55.46 | 55.59 | 55.33 | 55.59 | 55.59 | 5,452 |
| Sep 19, 2024 | 55.94 | 55.98 | 55.56 | 55.48 | 55.48 | 7,415 |
| Sep 18, 2024 | 56.12 | 56.12 | 55.93 | 55.94 | 55.94 | 449 |
| Sep 17, 2024 | 55.88 | 56.17 | 55.88 | 56.09 | 56.09 | 679 |
| Sep 16, 2024 | 55.55 | 55.76 | 55.55 | 55.76 | 55.76 | 1,065 |
| Sep 13, 2024 | 55.35 | 55.41 | 55.25 | 55.47 | 55.47 | 642 |
| Sep 12, 2024 | 55.33 | 55.36 | 54.99 | 55.17 | 55.17 | 2,050 |
| Sep 11, 2024 | 55.00 | 55.16 | 54.50 | 54.77 | 54.77 | 3,276 |
| Sep 10, 2024 | 55.10 | 55.15 | 54.88 | 55.11 | 55.11 | 1,359 |
| Sep 9, 2024 | 54.63 | 54.79 | 54.63 | 54.79 | 54.79 | 2,022 |
| Sep 6, 2024 | 54.60 | 55.01 | 54.60 | 54.55 | 54.55 | 3,765 |
| Sep 5, 2024 | 54.93 | 55.00 | 54.80 | 54.88 | 54.88 | 2,709 |
| Sep 4, 2024 | 54.66 | 54.99 | 54.61 | 54.89 | 54.89 | 1,644 |
| Sep 3, 2024 | 54.87 | 54.88 | 54.75 | 54.80 | 54.80 | 763 |
| Sep 2, 2024 | 54.89 | 54.99 | 54.79 | 54.90 | 54.90 | 4,928 |
| Aug 30, 2024 | 54.73 | 54.78 | 54.62 | 54.69 | 54.69 | 540 |
| Aug 29, 2024 | 54.34 | 54.34 | 54.25 | 54.34 | 54.34 | 446 |
| Aug 28, 2024 | 53.80 | 53.95 | 53.69 | 54.17 | 54.17 | 550 |
| Aug 27, 2024 | 53.88 | 54.08 | 53.88 | 53.88 | 53.88 | 334 |
| Aug 26, 2024 | 54.06 | 54.14 | 54.05 | 54.14 | 54.14 | 4,453 |
| Aug 23, 2024 | 53.88 | 53.96 | 53.88 | 53.92 | 53.92 | 650 |
| Aug 22, 2024 | 53.76 | 53.86 | 53.74 | 53.78 | 53.78 | 96 |
| Aug 21, 2024 | 53.78 | 53.80 | 53.76 | 53.76 | 53.76 | 52 |
| Aug 20, 2024 | 54.00 | 54.10 | 53.91 | 53.74 | 53.74 | 280 |
| Aug 19, 2024 | 53.90 | 53.99 | 53.86 | 53.86 | 53.86 | 897 |
| Aug 16, 2024 | 53.79 | 53.79 | 53.49 | 53.73 | 53.73 | 329 |
| Aug 14, 2024 | 53.37 | 53.37 | 53.19 | 53.37 | 53.37 | 569 |
| Aug 13, 2024 | 53.28 | 53.36 | 53.14 | 53.31 | 53.31 | 1,780 |
| Aug 12, 2024 | 53.28 | 53.29 | 53.05 | 53.02 | 53.02 | 117 |
| Aug 9, 2024 | 53.10 | 53.20 | 52.61 | 53.01 | 53.01 | 1,290 |
| Aug 8, 2024 | 52.47 | 52.90 | 52.46 | 52.88 | 52.88 | 3,155 |
| Aug 7, 2024 | 52.55 | 52.80 | 52.54 | 53.14 | 53.14 | 1,568 |
| Aug 6, 2024 | 51.90 | 52.29 | 51.66 | 52.23 | 52.23 | 4,858 |
| Aug 5, 2024 | 52.12 | 52.58 | 51.75 | 51.72 | 51.72 | 963 |
| Aug 2, 2024 | 53.77 | 53.80 | 52.61 | 52.61 | 52.61 | 897 |
| Aug 1, 2024 | 54.00 | 54.00 | 53.58 | 53.64 | 53.64 | 2,807 |
| Jul 31, 2024 | 53.73 | 53.84 | 53.55 | 53.74 | 53.74 | 580 |
| Jul 30, 2024 | 53.16 | 53.30 | 53.16 | 53.30 | 53.30 | 531 |
| Jul 29, 2024 | 53.30 | 53.51 | 53.09 | 53.19 | 53.19 | 2,756 |
| Jul 26, 2024 | 52.95 | 53.07 | 52.93 | 53.07 | 53.07 | 364 |
| Jul 25, 2024 | 52.98 | 53.12 | 52.96 | 53.08 | 53.08 | 2,480 |
| Jul 24, 2024 | 53.20 | 53.28 | 52.95 | 53.21 | 53.21 | 5,266 |
| Jul 23, 2024 | 53.26 | 53.38 | 53.12 | 53.23 | 53.23 | 3,109 |
| Jul 22, 2024 | 52.98 | 53.10 | 52.87 | 53.17 | 53.17 | 1,718 |
| Jul 19, 2024 | 52.89 | 52.89 | 52.69 | 52.76 | 52.76 | 339 |
| Jul 18, 2024 | 52.91 | 53.12 | 52.78 | 53.09 | 53.09 | 1,237 |
| Jul 17, 2024 | 52.73 | 53.00 | 52.59 | 52.91 | 52.91 | 3,524 |
| Jul 16, 2024 | 52.74 | 52.93 | 52.69 | 52.93 | 52.93 | 1,923 |
| Jul 15, 2024 | 53.59 | 53.59 | 52.87 | 52.87 | 52.87 | 3,094 |
| Jul 12, 2024 | 53.27 | 53.31 | 53.18 | 53.42 | 53.42 | 1,072 |
| Jul 11, 2024 | 52.77 | 53.13 | 52.60 | 53.07 | 53.07 | 2,201 |
| Jul 10, 2024 | 52.29 | 52.56 | 52.29 | 52.53 | 52.53 | 2,285 |
| Jul 9, 2024 | 52.13 | 52.27 | 52.13 | 52.23 | 52.23 | 2,207 |
| Jul 8, 2024 | 52.16 | 52.31 | 52.12 | 52.15 | 52.15 | 1,221 |
| Jul 5, 2024 | 52.31 | 52.34 | 52.04 | 52.19 | 52.19 | 1,382 |
| Jul 4, 2024 | 52.36 | 52.38 | 52.25 | 52.32 | 52.32 | 4,802 |
| Jul 3, 2024 | 52.02 | 52.48 | 51.98 | 52.34 | 52.34 | 2,870 |
| Jul 2, 2024 | 51.80 | 51.99 | 51.74 | 51.90 | 51.90 | 1,413 |
| Jul 1, 2024 | 52.15 | 52.19 | 51.96 | 51.96 | 51.96 | 994 |
| Jun 28, 2024 | 52.25 | 52.36 | 52.25 | 52.07 | 52.07 | 640 |
| Jun 27, 2024 | 52.23 | 52.28 | 52.16 | 52.15 | 52.15 | 1,659 |
| Jun 26, 2024 | 52.61 | 52.61 | 52.26 | 52.34 | 52.34 | 1,735 |
| Jun 25, 2024 | 52.83 | 52.83 | 52.48 | 52.48 | 52.48 | 2,239 |
| Jun 24, 2024 | 52.31 | 52.71 | 52.18 | 52.71 | 52.71 | 1,354 |
| Jun 21, 2024 | 52.31 | 52.49 | 52.31 | 52.29 | 52.29 | 556 |
| Jun 20, 2024 | 51.97 | 52.20 | 51.89 | 52.20 | 52.20 | 3,172 |
| Jun 19, 2024 | 51.97 | 51.97 | 51.75 | 51.81 | 51.81 | 1,872 |
| Jun 18, 2024 | 51.47 | 51.85 | 51.47 | 51.85 | 51.85 | 524 |
| Jun 17, 2024 | 51.83 | 52.03 | 51.49 | 51.62 | 51.62 | 3,489 |
| Jun 14, 2024 | 52.10 | 52.19 | 51.88 | 52.00 | 52.00 | 1,690 |
| Jun 13, 2024 | 51.91 | 52.18 | 51.78 | 52.01 | 52.01 | 4,248 |
| Jun 12, 2024 | 52.24 | 52.58 | 52.00 | 52.01 | 52.01 | 2,340 |
| Jun 11, 2024 | 52.59 | 52.60 | 52.34 | 52.32 | 52.32 | 922 |
| Jun 10, 2024 | 52.38 | 52.75 | 52.26 | 52.68 | 52.68 | 6,875 |
| Jun 7, 2024 | 52.52 | 52.61 | 52.48 | 52.62 | 52.62 | 1,128 |
| Jun 6, 2024 | 52.76 | 52.84 | 52.65 | 52.83 | 52.83 | 1,844 |
| Jun 5, 2024 | 52.58 | 52.76 | 52.48 | 52.76 | 52.76 | 2,511 |
| Jun 4, 2024 | 52.18 | 52.45 | 52.18 | 52.38 | 52.38 | 641 |
| Jun 3, 2024 | 53.14 | 53.25 | 52.49 | 52.49 | 52.49 | 1,137 |
| May 31, 2024 | 52.35 | 52.51 | 52.24 | 52.51 | 52.51 | 808 |
| May 30, 2024 | 51.91 | 52.07 | 51.80 | 52.13 | 52.13 | 9,846 |
| May 29, 2024 | 52.08 | 52.08 | 51.95 | 51.76 | 51.76 | 2,095 |
| May 28, 2024 | 52.57 | 52.63 | 52.30 | 52.31 | 52.31 | 11,274 |
| May 27, 2024 | 52.67 | 52.80 | 52.63 | 52.73 | 52.73 | 7,693 |
| May 24, 2024 | 52.48 | 52.52 | 52.39 | 52.58 | 52.58 | 1,562 |
| May 23, 2024 | 53.20 | 53.20 | 52.62 | 52.67 | 52.67 | 883 |
| May 22, 2024 | 53.27 | 53.32 | 53.20 | 53.20 | 53.20 | 1,079 |
| May 21, 2024 | 53.06 | 53.13 | 53.01 | 53.25 | 53.25 | 1,695 |
| May 20, 2024 | 53.12 | 53.30 | 53.11 | 53.28 | 53.28 | 1,878 |
| May 17, 2024 | 53.22 | 53.22 | 53.14 | 53.21 | 53.21 | 1,539 |
| May 16, 2024 | 53.11 | 53.28 | 53.04 | 53.24 | 53.24 | 1,371 |
| May 15, 2024 | 52.89 | 53.22 | 52.89 | 53.22 | 53.22 | 1,163 |
| May 14, 2024 | 52.86 | 52.96 | 52.86 | 52.88 | 52.88 | 2,959 |
| May 13, 2024 | 52.92 | 52.98 | 52.86 | 52.92 | 52.92 | 1,566 |
| May 10, 2024 | 53.05 | 53.20 | 53.05 | 53.03 | 53.03 | 1,163 |
| May 9, 2024 | 52.45 | 52.59 | 52.43 | 52.59 | 52.59 | 3,646 |
| May 8, 2024 | 52.11 | 52.29 | 52.05 | 52.29 | 52.29 | 1,318 |
| May 7, 2024 | 51.86 | 52.00 | 51.76 | 51.89 | 51.89 | 5,205 |
| May 6, 2024 | 51.55 | 51.64 | 51.53 | 51.53 | 51.53 | 1,821 |
| May 3, 2024 | 51.27 | 51.47 | 51.16 | 51.22 | 51.22 | 1,542 |
| May 2, 2024 | 51.03 | 51.27 | 51.03 | 51.18 | 51.18 | 1,879 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%