Milan - Delayed Quote EUR
Xtrackers II US Treasuries UCITS ETF 1D (XUTD.MI)
172.61
+1.27
+(0.74%)
At close: April 28 at 5:26:04 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 171.09 | 171.09 | 171.09 | 171.09 | 171.09 | - |
Apr 28, 2025 | 171.26 | 171.32 | 171.03 | 171.09 | 171.09 | 1,136 |
Apr 25, 2025 | 170.85 | 171.28 | 170.65 | 170.83 | 170.83 | 8,121 |
Apr 24, 2025 | 169.90 | 169.94 | 169.90 | 170.49 | 170.49 | 20 |
Apr 23, 2025 | 169.87 | 170.33 | 169.51 | 170.33 | 170.33 | 17 |
Apr 22, 2025 | 167.40 | 167.90 | 167.40 | 167.91 | 167.91 | 118 |
Apr 17, 2025 | 170.38 | 170.38 | 170.38 | 170.25 | 170.25 | 30 |
Apr 16, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 5 |
Apr 15, 2025 | 170.54 | 170.69 | 170.54 | 170.66 | 170.66 | 37 |
Apr 14, 2025 | 167.79 | 170.19 | 167.79 | 169.33 | 169.33 | 6,222 |
Apr 11, 2025 | 170.31 | 170.31 | 167.98 | 168.65 | 168.65 | 47 |
Apr 10, 2025 | 175.95 | 175.95 | 173.00 | 172.66 | 172.66 | 366 |
Apr 9, 2025 | 174.08 | 174.72 | 173.65 | 174.07 | 174.07 | 246 |
Apr 8, 2025 | 178.34 | 178.34 | 177.56 | 178.28 | 178.28 | 62 |
Apr 7, 2025 | 179.70 | 180.05 | 177.40 | 179.17 | 179.17 | 175 |
Apr 4, 2025 | 179.50 | 179.86 | 179.50 | 179.68 | 179.68 | 122 |
Apr 3, 2025 | 178.71 | 178.72 | 176.40 | 177.48 | 177.48 | 385 |
Apr 2, 2025 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | - |
Apr 1, 2025 | 180.77 | 180.77 | 180.74 | 180.74 | 180.74 | 21 |
Mar 31, 2025 | 179.19 | 180.11 | 179.19 | 179.72 | 179.72 | 421 |
Mar 28, 2025 | 179.30 | 179.31 | 178.97 | 178.91 | 178.91 | 81 |
Mar 27, 2025 | 178.87 | 178.87 | 178.87 | 178.87 | 178.87 | - |
Mar 26, 2025 | 178.91 | 179.02 | 178.91 | 178.87 | 178.87 | 31 |
Mar 25, 2025 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | - |
Mar 24, 2025 | 178.59 | 179.13 | 178.39 | 179.13 | 179.13 | 272 |
Mar 21, 2025 | 179.10 | 179.19 | 179.10 | 179.20 | 179.20 | 1,051 |
Mar 20, 2025 | 179.28 | 179.73 | 178.76 | 178.96 | 178.96 | 424 |
Mar 19, 2025 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | - |
Mar 18, 2025 | 176.77 | 176.93 | 176.33 | 176.74 | 176.74 | 38 |
Mar 17, 2025 | 177.48 | 177.48 | 177.15 | 177.36 | 177.36 | 49 |
Mar 14, 2025 | 178.47 | 178.47 | 177.05 | 177.63 | 177.63 | 36 |
Mar 13, 2025 | 176.73 | 176.73 | 176.73 | 176.73 | 176.73 | - |
Mar 12, 2025 | 177.10 | 177.23 | 176.90 | 176.73 | 176.73 | 212 |
Mar 11, 2025 | 178.61 | 178.61 | 177.05 | 177.22 | 177.22 | 392 |
Mar 10, 2025 | 178.90 | 178.91 | 178.35 | 178.89 | 178.89 | 1,132 |
Mar 7, 2025 | 178.48 | 178.48 | 178.06 | 178.45 | 178.45 | 83 |
Mar 6, 2025 | 178.50 | 178.96 | 178.50 | 177.95 | 177.95 | 5,867 |
Mar 5, 2025 | 181.44 | 181.44 | 179.80 | 179.90 | 179.90 | 688 |
Mar 4, 2025 | 184.46 | 185.10 | 184.46 | 184.99 | 184.99 | 348 |
Mar 3, 2025 | 186.20 | 186.20 | 184.70 | 185.11 | 185.11 | 263 |
Feb 28, 2025 | 185.87 | 186.07 | 185.85 | 186.24 | 186.24 | 586 |
Feb 27, 2025 | 184.24 | 185.55 | 184.09 | 185.56 | 185.56 | 242 |
Feb 26, 2025 | 183.30 | 184.06 | 183.30 | 183.55 | 183.55 | 112 |
Feb 25, 2025 | 184.14 | 184.14 | 183.46 | 183.67 | 183.67 | 263 |
Feb 24, 2025 | 182.51 | 183.26 | 182.51 | 183.11 | 183.11 | 533 |
Feb 21, 2025 | 182.09 | 182.60 | 181.78 | 182.86 | 182.86 | 1,605 |
Feb 20, 2025 | 182.69 | 182.69 | 182.02 | 182.17 | 182.17 | 279 |
Feb 19, 2025 | 1.489824 Dividend | |||||
Feb 19, 2025 | 182.02 | 182.32 | 181.78 | 182.73 | 182.73 | 492 |
Feb 18, 2025 | 183.64 | 183.80 | 183.60 | 183.49 | 182.00 | 351 |
Feb 17, 2025 | 183.42 | 183.99 | 183.26 | 183.55 | 182.06 | 1,340 |
Feb 14, 2025 | 183.29 | 183.42 | 182.88 | 183.38 | 181.89 | 1,396 |
Feb 13, 2025 | 183.67 | 184.42 | 183.35 | 183.64 | 182.15 | 520 |
Feb 12, 2025 | 184.86 | 184.86 | 184.06 | 183.99 | 182.50 | 446 |
Feb 11, 2025 | 185.89 | 186.01 | 185.42 | 185.34 | 183.84 | 1,939 |
Feb 10, 2025 | 185.98 | 186.61 | 185.98 | 186.61 | 185.09 | 203 |
Feb 7, 2025 | 184.97 | 186.12 | 184.96 | 185.93 | 184.42 | 148 |
Feb 6, 2025 | 185.90 | 185.90 | 185.90 | 185.70 | 184.19 | 118 |
Feb 5, 2025 | 184.48 | 184.48 | 184.48 | 185.14 | 183.64 | 1 |
Feb 4, 2025 | 185.23 | 185.23 | 184.62 | 184.63 | 183.13 | 435 |
Feb 3, 2025 | 187.32 | 188.12 | 185.68 | 186.28 | 184.77 | 1,176 |
Jan 31, 2025 | 184.56 | 184.78 | 184.46 | 184.36 | 182.86 | 364 |
Jan 30, 2025 | 183.72 | 184.33 | 183.72 | 183.71 | 182.22 | 218 |
Jan 29, 2025 | 184.06 | 184.43 | 184.06 | 183.67 | 182.18 | 11 |
Jan 28, 2025 | 183.29 | 183.47 | 183.21 | 183.21 | 181.72 | 332 |
Jan 27, 2025 | 182.80 | 182.80 | 181.59 | 182.04 | 180.56 | 190 |
Jan 24, 2025 | 181.38 | 181.65 | 181.15 | 181.17 | 179.70 | 364 |
Jan 23, 2025 | 183.44 | 183.44 | 182.78 | 182.91 | 181.42 | 81 |
Jan 22, 2025 | 183.27 | 183.27 | 182.80 | 182.91 | 181.42 | 272 |
Jan 21, 2025 | 184.09 | 184.23 | 183.40 | 183.21 | 181.72 | 56 |
Jan 20, 2025 | 184.49 | 184.49 | 182.93 | 183.15 | 181.66 | 357 |
Jan 17, 2025 | 185.45 | 185.45 | 184.87 | 184.85 | 183.35 | 262 |
Jan 16, 2025 | 184.23 | 184.77 | 184.23 | 184.77 | 183.27 | 272 |
Jan 15, 2025 | 183.15 | 184.72 | 183.15 | 184.72 | 183.22 | 23 |
Jan 14, 2025 | 184.10 | 184.10 | 183.60 | 183.18 | 181.69 | 89 |
Jan 13, 2025 | 184.25 | 185.01 | 184.25 | 184.53 | 183.03 | 334 |
Jan 10, 2025 | 184.10 | 184.10 | 183.79 | 184.47 | 182.97 | 289 |
Jan 9, 2025 | 184.27 | 184.27 | 184.27 | 184.34 | 182.84 | 168 |
Jan 8, 2025 | 183.74 | 183.99 | 183.74 | 183.99 | 182.50 | 33 |
Jan 7, 2025 | 182.68 | 182.68 | 182.50 | 182.57 | 181.09 | 47 |
Jan 6, 2025 | 184.13 | 184.13 | 182.59 | 182.85 | 181.37 | 1,279 |
Jan 3, 2025 | 185.12 | 185.15 | 185.12 | 184.93 | 183.43 | 193 |
Jan 2, 2025 | 184.16 | 185.90 | 184.16 | 185.90 | 184.39 | 225 |
Dec 30, 2024 | 182.39 | 183.37 | 182.39 | 183.48 | 181.99 | 4,011 |
Dec 27, 2024 | 182.35 | 182.35 | 181.99 | 182.13 | 180.65 | 136 |
Dec 23, 2024 | 183.92 | 183.92 | 182.77 | 182.87 | 181.39 | 16 |
Dec 20, 2024 | 183.29 | 183.45 | 183.29 | 183.07 | 181.58 | 37 |
Dec 19, 2024 | 182.76 | 183.16 | 182.76 | 183.22 | 181.73 | 55 |
Dec 18, 2024 | 182.75 | 182.75 | 182.73 | 183.04 | 181.55 | 44 |
Dec 17, 2024 | 182.61 | 182.61 | 182.58 | 182.69 | 181.21 | 35 |
Dec 16, 2024 | 182.90 | 182.90 | 182.40 | 182.40 | 180.92 | 51 |
Dec 13, 2024 | 183.96 | 183.96 | 182.86 | 182.73 | 181.25 | 3,010 |
Dec 12, 2024 | 183.48 | 183.48 | 183.20 | 183.70 | 182.21 | 180 |
Dec 11, 2024 | 184.11 | 184.24 | 183.84 | 184.26 | 182.76 | 271 |
Dec 10, 2024 | 183.88 | 183.90 | 183.78 | 184.11 | 182.62 | 323 |
Dec 9, 2024 | 183.80 | 183.80 | 183.37 | 183.42 | 181.93 | 53 |
Dec 6, 2024 | 183.99 | 183.99 | 183.99 | 183.66 | 182.17 | 1,469 |
Dec 5, 2024 | 183.96 | 183.96 | 183.82 | 183.34 | 181.85 | 62 |
Dec 4, 2024 | 183.77 | 183.87 | 183.67 | 183.92 | 182.43 | 419 |
Dec 3, 2024 | 183.84 | 183.98 | 183.77 | 183.98 | 182.49 | 502 |
Dec 2, 2024 | 184.46 | 184.97 | 183.71 | 184.97 | 183.47 | 340 |
Nov 29, 2024 | 183.11 | 183.40 | 182.96 | 183.11 | 181.62 | 250 |
Nov 28, 2024 | 183.93 | 183.94 | 182.83 | 182.95 | 181.46 | 564 |
Nov 27, 2024 | 183.50 | 183.50 | 183.16 | 182.54 | 181.06 | 164 |
Nov 26, 2024 | 183.35 | 183.35 | 182.93 | 183.36 | 181.87 | 304 |
Nov 25, 2024 | 183.34 | 183.34 | 182.68 | 183.32 | 181.83 | 217 |
Nov 22, 2024 | 183.55 | 183.62 | 183.55 | 183.63 | 182.14 | 200 |
Nov 21, 2024 | 181.70 | 181.99 | 181.70 | 182.12 | 180.64 | 350 |
Nov 20, 2024 | 180.74 | 181.14 | 180.74 | 181.87 | 180.39 | 2,107 |
Nov 19, 2024 | 180.65 | 181.85 | 180.65 | 180.67 | 179.20 | 2,050 |
Nov 18, 2024 | 180.49 | 180.69 | 180.15 | 180.24 | 178.78 | 892 |
Nov 15, 2024 | 180.73 | 180.73 | 180.35 | 180.62 | 179.15 | 51 |
Nov 14, 2024 | 181.06 | 181.06 | 180.79 | 180.64 | 179.17 | 318 |
Nov 13, 2024 | 1.419139 Dividend | |||||
Nov 13, 2024 | 179.90 | 180.63 | 179.90 | 180.36 | 178.90 | 402 |
Nov 12, 2024 | 181.73 | 181.94 | 181.37 | 181.42 | 178.54 | 315 |
Nov 11, 2024 | 180.48 | 180.89 | 180.48 | 181.33 | 178.45 | 172 |
Nov 8, 2024 | 179.43 | 180.26 | 179.40 | 180.29 | 177.43 | 414 |
Nov 7, 2024 | 178.62 | 178.67 | 178.20 | 178.75 | 175.91 | 177 |
Nov 6, 2024 | 178.82 | 179.52 | 178.61 | 178.75 | 175.91 | 180 |
Nov 5, 2024 | 177.40 | 177.40 | 177.00 | 176.69 | 173.88 | 48 |
Nov 4, 2024 | 177.50 | 177.71 | 177.42 | 177.61 | 174.79 | 111 |
Nov 1, 2024 | 178.21 | 178.21 | 177.99 | 177.99 | 175.16 | 26 |
Oct 31, 2024 | 178.00 | 178.25 | 177.74 | 178.17 | 175.34 | 24 |
Oct 30, 2024 | 178.85 | 178.85 | 178.22 | 178.47 | 175.64 | 108 |
Oct 29, 2024 | 178.50 | 178.50 | 178.50 | 178.61 | 175.77 | 140 |
Oct 28, 2024 | 178.69 | 179.17 | 178.69 | 178.49 | 175.66 | 259 |
Oct 25, 2024 | 179.14 | 179.14 | 179.14 | 179.39 | 176.54 | 55 |
Oct 24, 2024 | 179.78 | 179.99 | 179.78 | 179.79 | 176.94 | 130 |
Oct 23, 2024 | 179.74 | 179.89 | 179.73 | 179.89 | 177.03 | 82 |
Oct 22, 2024 | 179.25 | 179.66 | 179.25 | 179.33 | 176.48 | 1,002 |
Oct 21, 2024 | 179.92 | 179.92 | 179.35 | 179.49 | 176.64 | 7,588 |
Oct 18, 2024 | 179.74 | 179.97 | 179.74 | 179.96 | 177.10 | 3,061 |
Oct 17, 2024 | 180.47 | 180.47 | 180.18 | 180.12 | 177.26 | 300 |
Oct 16, 2024 | 180.11 | 180.11 | 180.05 | 180.47 | 177.60 | 118 |
Oct 15, 2024 | 179.09 | 179.55 | 179.09 | 179.55 | 176.70 | 17 |
Oct 14, 2024 | 178.37 | 178.37 | 178.20 | 178.34 | 175.51 | 626 |
Oct 11, 2024 | 178.00 | 178.00 | 177.85 | 178.20 | 175.37 | 160 |
Oct 10, 2024 | 178.32 | 178.51 | 178.32 | 178.64 | 175.80 | 17 |
Oct 9, 2024 | 178.65 | 178.71 | 178.56 | 178.41 | 175.58 | 60 |
Oct 8, 2024 | 177.95 | 178.61 | 177.95 | 178.61 | 175.77 | 73 |
Oct 7, 2024 | 178.74 | 178.74 | 178.38 | 178.24 | 175.41 | 497 |
Oct 4, 2024 | 179.20 | 179.20 | 178.95 | 179.15 | 176.31 | 686 |
Oct 3, 2024 | 179.50 | 179.79 | 179.30 | 179.81 | 176.95 | 106 |
Oct 2, 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 177.21 | - |
Oct 1, 2024 | 179.05 | 180.07 | 179.05 | 180.07 | 177.21 | 151 |
Sep 30, 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 175.04 | - |
Sep 27, 2024 | 177.82 | 177.82 | 177.50 | 177.86 | 175.04 | 283 |
Sep 26, 2024 | 178.41 | 178.41 | 178.16 | 177.37 | 174.55 | 88 |
Sep 25, 2024 | 177.73 | 177.84 | 177.28 | 177.87 | 175.05 | 132 |
Sep 24, 2024 | 178.19 | 178.39 | 177.92 | 178.24 | 175.41 | 871 |
Sep 23, 2024 | 178.66 | 178.93 | 178.16 | 178.20 | 175.37 | 393 |
Sep 20, 2024 | 178.30 | 178.38 | 178.00 | 178.28 | 175.45 | 35 |
Sep 19, 2024 | 178.90 | 178.90 | 178.34 | 178.48 | 175.65 | 139 |
Sep 18, 2024 | 179.78 | 179.78 | 179.06 | 179.32 | 176.47 | 58 |
Sep 17, 2024 | 179.78 | 179.78 | 179.72 | 179.80 | 176.95 | 4 |
Sep 16, 2024 | 179.72 | 179.74 | 179.42 | 179.85 | 176.99 | 86 |
Sep 13, 2024 | 180.16 | 180.16 | 179.77 | 179.98 | 177.12 | 285 |
Sep 12, 2024 | 181.14 | 181.14 | 180.98 | 180.50 | 177.63 | 191 |
Sep 11, 2024 | 181.08 | 181.08 | 181.08 | 181.44 | 178.56 | 55 |
Sep 10, 2024 | 180.06 | 181.00 | 180.06 | 180.90 | 178.03 | 189 |
Sep 9, 2024 | 179.83 | 180.09 | 179.83 | 180.11 | 177.25 | 233 |
Sep 6, 2024 | 179.01 | 179.39 | 178.69 | 179.49 | 176.64 | 1,042 |
Sep 5, 2024 | 178.32 | 178.32 | 178.32 | 178.75 | 175.91 | 1 |
Sep 4, 2024 | 178.71 | 178.71 | 178.50 | 178.34 | 175.51 | 249 |
Sep 3, 2024 | 177.64 | 177.64 | 177.64 | 178.37 | 175.54 | 2 |
Sep 2, 2024 | 177.40 | 177.41 | 176.71 | 176.94 | 174.13 | 669 |
Aug 30, 2024 | 177.51 | 177.66 | 177.51 | 177.64 | 174.82 | 194 |
Aug 29, 2024 | 177.00 | 177.60 | 177.00 | 177.31 | 174.49 | 55 |
Aug 28, 2024 | 177.20 | 177.20 | 176.85 | 177.08 | 174.27 | 134 |
Aug 27, 2024 | 176.17 | 176.17 | 175.95 | 176.12 | 173.32 | 342 |
Aug 26, 2024 | 176.36 | 176.50 | 176.36 | 176.40 | 173.60 | 206 |
Aug 23, 2024 | 177.07 | 177.08 | 176.36 | 176.01 | 173.22 | 276 |
Aug 22, 2024 | 176.83 | 176.90 | 176.71 | 176.71 | 173.90 | 178 |
Aug 21, 2024 | 1.338164 Dividend | |||||
Aug 21, 2024 | 176.99 | 177.13 | 176.99 | 176.93 | 174.12 | 198 |
Aug 20, 2024 | 178.25 | 178.46 | 178.25 | 178.45 | 174.30 | 135 |
Aug 19, 2024 | 179.10 | 179.10 | 179.10 | 178.58 | 174.43 | 15 |
Aug 16, 2024 | 179.55 | 179.77 | 179.18 | 179.18 | 175.01 | 228 |
Aug 14, 2024 | 179.78 | 179.78 | 179.41 | 179.73 | 175.55 | 23 |
Aug 13, 2024 | 180.25 | 180.50 | 180.15 | 180.38 | 176.18 | 152 |
Aug 12, 2024 | 179.83 | 180.10 | 179.83 | 179.96 | 175.77 | 226 |
Aug 9, 2024 | 179.69 | 180.12 | 179.69 | 179.97 | 175.78 | 2 |
Aug 8, 2024 | 180.09 | 180.09 | 179.76 | 179.65 | 175.47 | 14 |
Aug 7, 2024 | 180.20 | 180.21 | 180.20 | 179.77 | 175.59 | 150 |
Aug 6, 2024 | 180.51 | 181.35 | 180.51 | 180.77 | 176.57 | 345 |
Aug 5, 2024 | 181.41 | 182.00 | 180.79 | 180.85 | 176.64 | 1,433 |
Aug 2, 2024 | 181.50 | 182.05 | 181.30 | 181.19 | 176.98 | 226 |
Aug 1, 2024 | 180.86 | 181.50 | 180.59 | 181.50 | 177.28 | 548 |
Jul 31, 2024 | 179.45 | 179.48 | 179.25 | 179.63 | 175.45 | 31 |
Jul 30, 2024 | 178.77 | 179.20 | 178.77 | 179.16 | 174.99 | 449 |
Jul 29, 2024 | 177.66 | 177.66 | 177.66 | 177.66 | 173.53 | - |
Jul 26, 2024 | 177.66 | 177.66 | 177.66 | 177.66 | 173.53 | - |
Jul 25, 2024 | 177.79 | 177.79 | 177.79 | 177.66 | 173.53 | 58 |
Jul 24, 2024 | 177.90 | 177.91 | 177.90 | 177.69 | 173.56 | 70 |
Jul 23, 2024 | 176.86 | 177.51 | 176.82 | 177.59 | 173.46 | 53 |
Jul 22, 2024 | 177.08 | 177.08 | 176.90 | 176.90 | 172.79 | 5 |
Jul 19, 2024 | 177.10 | 177.10 | 176.86 | 177.01 | 172.89 | 7 |
Jul 18, 2024 | 177.30 | 177.47 | 176.74 | 177.47 | 173.34 | 50 |
Jul 17, 2024 | 177.19 | 177.19 | 176.58 | 176.85 | 172.74 | 76 |
Jul 16, 2024 | 177.35 | 177.35 | 177.35 | 177.50 | 173.37 | 220 |
Jul 15, 2024 | 177.12 | 177.12 | 176.38 | 176.72 | 172.61 | 117 |
Jul 12, 2024 | 177.40 | 177.40 | 176.80 | 176.88 | 172.77 | 160 |
Jul 11, 2024 | 177.06 | 177.52 | 176.66 | 177.64 | 173.51 | 203 |
Jul 10, 2024 | 177.45 | 177.45 | 177.08 | 177.11 | 172.99 | 122 |
Jul 9, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 172.88 | 50 |
Jul 8, 2024 | 176.72 | 176.93 | 176.72 | 176.93 | 172.81 | 73 |
Jul 5, 2024 | 176.50 | 177.07 | 176.36 | 177.17 | 173.05 | 79 |
Jul 4, 2024 | 176.78 | 176.78 | 176.69 | 176.50 | 172.39 | 90 |
Jul 3, 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 172.68 | - |
Jul 2, 2024 | 177.01 | 177.10 | 176.83 | 176.79 | 172.68 | 725 |
Jul 1, 2024 | 176.87 | 176.87 | 176.40 | 176.72 | 172.61 | 8 |
Jun 28, 2024 | 179.14 | 179.14 | 178.45 | 178.37 | 174.22 | 121 |
Jun 27, 2024 | 178.62 | 178.62 | 178.62 | 178.98 | 174.82 | 32 |
Jun 26, 2024 | 179.34 | 179.34 | 179.28 | 178.97 | 174.81 | 95 |
Jun 25, 2024 | 179.60 | 179.60 | 179.36 | 179.16 | 174.99 | 360 |
Jun 24, 2024 | 179.17 | 179.24 | 178.58 | 178.63 | 174.48 | 442 |
Jun 21, 2024 | 179.49 | 179.77 | 179.30 | 179.28 | 175.11 | 253 |
Jun 20, 2024 | 178.83 | 179.04 | 178.70 | 178.81 | 174.65 | 253 |
Jun 19, 2024 | 179.32 | 179.33 | 178.61 | 178.70 | 174.54 | 341 |
Jun 18, 2024 | 178.60 | 178.60 | 178.60 | 178.65 | 174.49 | 64 |
Jun 17, 2024 | 179.06 | 179.06 | 178.40 | 178.40 | 174.25 | 2,995 |
Jun 14, 2024 | 177.98 | 177.98 | 177.98 | 177.98 | 173.84 | - |
Jun 13, 2024 | 176.74 | 177.30 | 176.74 | 177.98 | 173.84 | 135 |
Jun 12, 2024 | 176.69 | 176.69 | 176.61 | 176.43 | 172.33 | 51 |
Jun 11, 2024 | 176.67 | 176.72 | 176.67 | 176.60 | 172.49 | 250 |
Jun 10, 2024 | 176.04 | 176.16 | 176.04 | 176.12 | 172.02 | 185 |
Jun 7, 2024 | 175.54 | 175.54 | 175.54 | 175.54 | 171.46 | - |
Jun 6, 2024 | 175.37 | 175.63 | 175.37 | 175.54 | 171.46 | 281 |
Jun 5, 2024 | 174.89 | 174.89 | 174.89 | 174.89 | 170.82 | - |
Jun 4, 2024 | 174.94 | 174.94 | 174.94 | 174.89 | 170.82 | 5 |
Jun 3, 2024 | 173.35 | 174.28 | 173.35 | 174.17 | 170.12 | 101 |
May 31, 2024 | 173.63 | 173.63 | 173.63 | 173.88 | 169.84 | 54 |
May 30, 2024 | 173.45 | 173.48 | 173.40 | 173.42 | 169.39 | 404 |
May 29, 2024 | 173.23 | 173.23 | 173.14 | 173.17 | 169.14 | 18 |
May 28, 2024 | 173.50 | 173.71 | 173.43 | 173.36 | 169.33 | 121 |
May 27, 2024 | 173.98 | 174.21 | 173.60 | 173.92 | 169.87 | 118 |
May 24, 2024 | 174.03 | 174.03 | 173.74 | 173.88 | 169.84 | 41 |
May 23, 2024 | 174.81 | 174.81 | 173.97 | 174.13 | 170.08 | 193 |
May 22, 2024 | 1.248477 Dividend | |||||
May 22, 2024 | 174.37 | 174.40 | 174.24 | 174.56 | 170.50 | 110 |
May 21, 2024 | 175.19 | 175.73 | 175.19 | 175.57 | 170.27 | 5 |
May 20, 2024 | 175.10 | 175.20 | 175.06 | 175.09 | 169.80 | 141 |
May 17, 2024 | 175.79 | 176.04 | 175.57 | 175.36 | 170.06 | 71 |
May 16, 2024 | 176.04 | 176.04 | 176.04 | 175.79 | 170.48 | 11 |
May 15, 2024 | 175.85 | 176.10 | 175.77 | 175.77 | 170.46 | 536 |
May 14, 2024 | 175.35 | 175.68 | 175.35 | 175.45 | 170.15 | 928 |
May 13, 2024 | 175.58 | 175.69 | 175.58 | 175.67 | 170.36 | 956 |
May 10, 2024 | 175.95 | 175.95 | 175.72 | 175.87 | 170.56 | 42 |
May 9, 2024 | 176.37 | 176.41 | 176.37 | 175.92 | 170.61 | 30 |
May 8, 2024 | 176.63 | 176.65 | 176.63 | 176.34 | 171.01 | 85 |
May 7, 2024 | 176.31 | 176.31 | 176.09 | 176.39 | 171.06 | 140 |
May 6, 2024 | 175.60 | 175.60 | 175.53 | 175.53 | 170.23 | 45 |
May 3, 2024 | 175.62 | 175.64 | 175.54 | 175.60 | 170.30 | 1,482 |
May 2, 2024 | 175.69 | 175.87 | 175.69 | 175.87 | 170.56 | 34 |
Apr 30, 2024 | 175.17 | 175.17 | 175.12 | 175.32 | 170.02 | 30 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%