XETRA - Delayed Quote EUR
Xtrackers S&P 500 Equal Weight ESG UCITS ETF 1C (XZEW.DE)
39.94
+0.77
+(1.95%)
At close: May 2 at 5:36:11 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 | 39.75 | 39.94 | 39.55 | 39.94 | 39.94 | 418,554 |
Apr 30, 2025 | 39.21 | 39.28 | 38.46 | 39.17 | 39.17 | 41,375 |
Apr 29, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Apr 28, 2025 | 38.93 | 39.19 | 38.89 | 38.94 | 38.94 | 8,659 |
Apr 25, 2025 | 39.19 | 39.19 | 38.69 | 38.76 | 38.76 | 6,346 |
Apr 24, 2025 | 38.26 | 38.90 | 38.14 | 38.83 | 38.83 | 10,462 |
Apr 23, 2025 | 38.49 | 39.17 | 38.44 | 38.69 | 38.69 | 31,377 |
Apr 22, 2025 | 37.01 | 37.58 | 36.97 | 37.51 | 37.51 | 5,415 |
Apr 17, 2025 | 37.82 | 37.96 | 37.54 | 37.87 | 37.87 | 59,138 |
Apr 16, 2025 | 37.87 | 38.17 | 37.67 | 38.17 | 38.17 | 5,189 |
Apr 15, 2025 | 38.36 | 38.67 | 38.29 | 38.58 | 38.58 | 11,790 |
Apr 14, 2025 | 37.70 | 38.38 | 37.70 | 38.26 | 38.26 | 15,869 |
Apr 11, 2025 | 37.67 | 37.67 | 36.77 | 37.04 | 37.04 | 12,979 |
Apr 10, 2025 | 39.75 | 39.75 | 37.59 | 37.59 | 37.59 | 14,078 |
Apr 9, 2025 | 38.60 | 38.60 | 36.13 | 36.40 | 36.40 | 18,238 |
Apr 8, 2025 | 38.26 | 39.08 | 38.26 | 38.56 | 38.56 | 54,445 |
Apr 7, 2025 | 36.53 | 37.83 | 36.35 | 37.75 | 37.75 | 29,788 |
Apr 4, 2025 | 39.72 | 40.00 | 38.36 | 38.66 | 38.66 | 19,217 |
Apr 3, 2025 | 41.34 | 41.38 | 40.31 | 40.39 | 40.39 | 16,694 |
Apr 2, 2025 | 42.76 | 42.81 | 42.42 | 42.78 | 42.78 | 960 |
Apr 1, 2025 | 42.78 | 42.83 | 42.30 | 42.78 | 42.78 | 5,921 |
Mar 31, 2025 | 41.98 | 42.49 | 41.96 | 42.46 | 42.46 | 7,545 |
Mar 28, 2025 | 43.01 | 43.19 | 42.38 | 42.39 | 42.39 | 16,286 |
Mar 27, 2025 | 43.41 | 43.46 | 42.95 | 43.17 | 43.17 | 25,776 |
Mar 26, 2025 | 43.33 | 43.57 | 43.28 | 43.35 | 43.35 | 22,554 |
Mar 25, 2025 | 43.38 | 43.40 | 43.28 | 43.33 | 43.33 | 9,189 |
Mar 24, 2025 | 43.03 | 43.45 | 42.92 | 43.39 | 43.39 | 50,932 |
Mar 21, 2025 | 42.81 | 42.83 | 42.44 | 42.60 | 42.60 | 3,287 |
Mar 20, 2025 | 42.97 | 43.15 | 42.78 | 42.92 | 42.92 | 10,090 |
Mar 19, 2025 | 42.54 | 42.81 | 42.49 | 42.80 | 42.80 | 6,404 |
Mar 18, 2025 | 42.58 | 42.65 | 42.29 | 42.34 | 42.34 | 15,527 |
Mar 17, 2025 | 42.01 | 42.57 | 41.94 | 42.52 | 42.52 | 6,062 |
Mar 14, 2025 | 41.83 | 42.17 | 41.67 | 42.07 | 42.07 | 26,961 |
Mar 13, 2025 | 41.79 | 42.10 | 41.67 | 41.72 | 41.72 | 19,486 |
Mar 12, 2025 | 42.17 | 42.38 | 41.51 | 41.87 | 41.87 | 318,396 |
Mar 11, 2025 | 42.88 | 42.94 | 41.94 | 42.01 | 42.01 | 8,358 |
Mar 10, 2025 | 43.40 | 43.53 | 43.06 | 43.33 | 43.33 | 9,123 |
Mar 7, 2025 | 43.30 | 43.35 | 42.94 | 42.94 | 42.94 | 21,872 |
Mar 6, 2025 | 43.56 | 43.56 | 43.03 | 43.38 | 43.38 | 38,074 |
Mar 5, 2025 | 44.10 | 44.12 | 43.19 | 43.19 | 43.19 | 52,350 |
Mar 4, 2025 | 45.46 | 45.46 | 44.31 | 44.40 | 44.40 | 13,488 |
Mar 3, 2025 | 46.38 | 46.38 | 45.92 | 45.99 | 45.99 | 11,032 |
Feb 28, 2025 | 45.90 | 45.97 | 45.81 | 45.90 | 45.90 | 29,047 |
Feb 27, 2025 | 45.91 | 46.26 | 45.91 | 46.26 | 46.26 | 15,722 |
Feb 26, 2025 | 45.89 | 46.12 | 45.89 | 45.94 | 45.94 | 31,085 |
Feb 25, 2025 | 46.08 | 46.10 | 45.59 | 45.66 | 45.66 | 51,287 |
Feb 24, 2025 | 46.03 | 46.24 | 45.85 | 46.08 | 46.08 | 25,794 |
Feb 21, 2025 | 46.51 | 46.66 | 46.28 | 46.38 | 46.38 | 12,957 |
Feb 20, 2025 | 46.70 | 46.76 | 46.33 | 46.33 | 46.33 | 4,721 |
Feb 19, 2025 | 46.60 | 46.74 | 46.51 | 46.73 | 46.73 | 27,533 |
Feb 18, 2025 | 46.31 | 46.44 | 46.29 | 46.40 | 46.40 | 53,173 |
Feb 17, 2025 | 46.26 | 46.31 | 46.16 | 46.20 | 46.20 | 9,385 |
Feb 14, 2025 | 46.35 | 46.35 | 46.15 | 46.22 | 46.22 | 13,895 |
Feb 13, 2025 | 46.00 | 46.39 | 46.00 | 46.19 | 46.19 | 17,063 |
Feb 12, 2025 | 46.48 | 46.49 | 45.99 | 45.99 | 45.99 | 6,985 |
Feb 11, 2025 | 46.68 | 46.68 | 46.44 | 46.49 | 46.49 | 11,316 |
Feb 10, 2025 | 46.76 | 46.82 | 46.62 | 46.67 | 46.67 | 6,737 |
Feb 7, 2025 | 46.60 | 46.76 | 46.46 | 46.53 | 46.53 | 11,510 |
Feb 6, 2025 | 46.62 | 46.87 | 46.62 | 46.63 | 46.63 | 5,953 |
Feb 5, 2025 | 46.13 | 46.30 | 45.92 | 46.27 | 46.27 | 41,578 |
Feb 4, 2025 | 46.63 | 46.64 | 46.42 | 46.47 | 46.47 | 3,081 |
Feb 3, 2025 | 46.95 | 46.95 | 46.31 | 46.87 | 46.87 | 11,751 |
Jan 31, 2025 | 47.04 | 47.21 | 47.04 | 47.06 | 47.06 | 6,128 |
Jan 30, 2025 | 46.85 | 46.99 | 46.75 | 46.95 | 46.95 | 5,130 |
Jan 29, 2025 | 46.56 | 46.89 | 46.56 | 46.87 | 46.87 | 34,748 |
Jan 28, 2025 | 46.58 | 46.91 | 46.53 | 46.53 | 46.53 | 19,737 |
Jan 27, 2025 | 46.44 | 46.51 | 46.09 | 46.32 | 46.32 | 13,429 |
Jan 24, 2025 | 46.71 | 46.71 | 46.38 | 46.54 | 46.54 | 9,578 |
Jan 23, 2025 | 46.68 | 46.74 | 46.55 | 46.69 | 46.69 | 10,782 |
Jan 22, 2025 | 46.78 | 46.81 | 46.63 | 46.76 | 46.76 | 29,362 |
Jan 21, 2025 | 46.55 | 46.78 | 46.55 | 46.78 | 46.78 | 3,762 |
Jan 20, 2025 | 46.65 | 46.74 | 46.38 | 46.50 | 46.50 | 23,063 |
Jan 17, 2025 | 46.69 | 46.94 | 46.63 | 46.93 | 46.93 | 11,472 |
Jan 16, 2025 | 46.33 | 46.45 | 46.22 | 46.45 | 46.45 | 11,991 |
Jan 15, 2025 | 45.74 | 46.28 | 45.72 | 46.18 | 46.18 | 7,605 |
Jan 14, 2025 | 45.69 | 45.79 | 45.55 | 45.56 | 45.56 | 5,647 |
Jan 13, 2025 | 45.22 | 45.56 | 45.04 | 45.47 | 45.47 | 5,912 |
Jan 10, 2025 | 45.59 | 45.59 | 45.28 | 45.29 | 45.29 | 15,983 |
Jan 9, 2025 | 45.59 | 45.66 | 45.51 | 45.63 | 45.63 | 6,237 |
Jan 8, 2025 | 45.53 | 45.59 | 45.31 | 45.56 | 45.56 | 15,425 |
Jan 7, 2025 | 45.26 | 45.65 | 45.21 | 45.50 | 45.50 | 16,005 |
Jan 6, 2025 | 45.60 | 45.78 | 45.42 | 45.72 | 45.72 | 18,880 |
Jan 3, 2025 | 45.56 | 45.71 | 45.41 | 45.69 | 45.69 | 15,338 |
Jan 2, 2025 | 45.57 | 45.88 | 45.44 | 45.88 | 45.88 | 10,979 |
Dec 30, 2024 | 45.28 | 45.30 | 44.90 | 44.90 | 44.90 | 1,934 |
Dec 27, 2024 | 45.53 | 45.57 | 45.26 | 45.33 | 45.33 | 9,794 |
Dec 23, 2024 | 45.29 | 45.29 | 44.97 | 45.09 | 45.09 | 2,322 |
Dec 20, 2024 | 44.67 | 45.22 | 44.35 | 45.22 | 45.22 | 8,810 |
Dec 19, 2024 | 44.81 | 45.12 | 44.78 | 44.95 | 44.95 | 28,704 |
Dec 18, 2024 | 45.81 | 45.96 | 45.76 | 45.76 | 45.76 | 6,387 |
Dec 17, 2024 | 45.97 | 46.03 | 45.78 | 45.78 | 45.78 | 5,679 |
Dec 16, 2024 | 46.33 | 46.40 | 46.27 | 46.29 | 46.29 | 8,245 |
Dec 13, 2024 | 46.75 | 46.75 | 46.26 | 46.43 | 46.43 | 6,042 |
Dec 12, 2024 | 46.53 | 46.74 | 46.49 | 46.72 | 46.72 | 33,266 |
Dec 11, 2024 | 46.65 | 46.85 | 46.58 | 46.79 | 46.79 | 18,149 |
Dec 10, 2024 | 46.63 | 46.87 | 46.40 | 46.75 | 46.75 | 59,968 |
Dec 9, 2024 | 46.84 | 46.96 | 46.78 | 46.80 | 46.80 | 12,580 |
Dec 6, 2024 | 46.85 | 47.01 | 46.74 | 46.82 | 46.82 | 23,651 |
Dec 5, 2024 | 47.23 | 47.33 | 46.93 | 46.99 | 46.99 | 5,730 |
Dec 4, 2024 | 47.38 | 47.53 | 47.10 | 47.19 | 47.19 | 28,733 |
Dec 3, 2024 | 47.63 | 47.71 | 47.30 | 47.30 | 47.30 | 8,830 |
Dec 2, 2024 | 47.69 | 47.78 | 47.60 | 47.70 | 47.70 | 18,734 |
Nov 29, 2024 | 47.35 | 47.58 | 47.35 | 47.58 | 47.58 | 10,443 |
Nov 28, 2024 | 47.44 | 47.49 | 47.40 | 47.40 | 47.40 | 6,494 |
Nov 27, 2024 | 47.67 | 47.67 | 47.33 | 47.33 | 47.33 | 21,585 |
Nov 26, 2024 | 47.82 | 47.82 | 47.49 | 47.65 | 47.65 | 16,282 |
Nov 25, 2024 | 47.65 | 47.88 | 47.48 | 47.88 | 47.88 | 5,215 |
Nov 22, 2024 | 46.95 | 47.60 | 46.95 | 47.59 | 47.59 | 15,806 |
Nov 21, 2024 | 46.12 | 46.96 | 46.10 | 46.96 | 46.96 | 3,552 |
Nov 20, 2024 | 45.95 | 46.02 | 45.74 | 45.74 | 45.74 | 10,319 |
Nov 19, 2024 | 46.01 | 46.01 | 45.49 | 45.83 | 45.83 | 1,637 |
Nov 18, 2024 | 45.76 | 46.01 | 45.76 | 46.01 | 46.01 | 13,021 |
Nov 15, 2024 | 46.03 | 46.24 | 45.81 | 45.81 | 45.81 | 1,204 |
Nov 14, 2024 | 46.57 | 46.83 | 46.36 | 46.36 | 46.36 | 20,628 |
Nov 13, 2024 | 46.22 | 46.64 | 45.99 | 46.64 | 46.64 | 2,156 |
Nov 12, 2024 | 46.47 | 46.51 | 46.30 | 46.33 | 46.33 | 8,476 |
Nov 11, 2024 | 46.11 | 46.56 | 46.11 | 46.56 | 46.56 | 10,215 |
Nov 8, 2024 | 45.57 | 46.02 | 45.54 | 46.02 | 46.02 | 30,746 |
Nov 7, 2024 | 45.63 | 45.70 | 45.31 | 45.56 | 45.56 | 5,209 |
Nov 6, 2024 | 45.50 | 46.20 | 45.28 | 45.46 | 45.46 | 76,035 |
Nov 5, 2024 | 43.58 | 43.76 | 43.52 | 43.76 | 43.76 | 4,374 |
Nov 4, 2024 | 43.42 | 43.66 | 43.42 | 43.54 | 43.54 | 8,788 |
Nov 1, 2024 | 43.57 | 43.88 | 43.53 | 43.83 | 43.83 | 711 |
Oct 31, 2024 | 44.03 | 44.03 | 43.64 | 43.78 | 43.78 | 3,965 |
Oct 30, 2024 | 44.19 | 44.33 | 44.12 | 44.22 | 44.22 | 2,748 |
Oct 29, 2024 | 44.56 | 44.58 | 44.35 | 44.54 | 44.54 | 10,462 |
Oct 28, 2024 | 44.49 | 44.58 | 44.31 | 44.52 | 44.52 | 3,322 |
Oct 25, 2024 | 44.50 | 44.65 | 44.39 | 44.39 | 44.39 | 3,021 |
Oct 24, 2024 | 44.62 | 44.74 | 44.56 | 44.61 | 44.61 | 1,245 |
Oct 23, 2024 | 44.82 | 44.82 | 44.52 | 44.62 | 44.62 | 999 |
Oct 22, 2024 | 44.65 | 44.67 | 44.48 | 44.59 | 44.59 | 4,857 |
Oct 21, 2024 | 45.05 | 45.08 | 44.67 | 44.67 | 44.67 | 2,219 |
Oct 18, 2024 | 44.93 | 45.08 | 44.88 | 44.92 | 44.92 | 11,890 |
Oct 17, 2024 | 45.05 | 45.37 | 44.97 | 45.04 | 45.04 | 23,870 |
Oct 16, 2024 | 44.71 | 44.93 | 44.62 | 44.93 | 44.93 | 30,194 |
Oct 15, 2024 | 44.91 | 44.94 | 44.74 | 44.94 | 44.94 | 6,084 |
Oct 14, 2024 | 44.36 | 44.71 | 44.35 | 44.71 | 44.71 | 4,375 |
Oct 11, 2024 | 43.90 | 44.31 | 43.82 | 44.29 | 44.29 | 5,278 |
Oct 10, 2024 | 44.05 | 44.15 | 43.88 | 44.15 | 44.15 | 3,195 |
Oct 9, 2024 | 43.59 | 43.96 | 43.58 | 43.96 | 43.96 | 43 |
Oct 8, 2024 | 43.37 | 43.63 | 43.35 | 43.63 | 43.63 | 36,166 |
Oct 7, 2024 | 43.81 | 43.81 | 43.56 | 43.56 | 43.56 | 6,171 |
Oct 4, 2024 | 43.25 | 43.90 | 43.25 | 43.58 | 43.58 | 16,933 |
Oct 3, 2024 | 43.42 | 43.42 | 43.11 | 43.28 | 43.28 | 8,625 |
Oct 2, 2024 | 43.28 | 43.50 | 43.09 | 43.44 | 43.44 | 82,379 |
Oct 1, 2024 | 43.38 | 43.63 | 43.14 | 43.24 | 43.24 | 12,708 |
Sep 30, 2024 | 43.21 | 43.24 | 42.92 | 43.15 | 43.15 | 9,830 |
Sep 27, 2024 | 43.18 | 43.41 | 43.09 | 43.41 | 43.41 | 1,722 |
Sep 26, 2024 | 42.86 | 43.15 | 42.86 | 42.89 | 42.89 | 30,298 |
Sep 25, 2024 | 42.74 | 42.90 | 42.67 | 42.79 | 42.79 | 10,770 |
Sep 24, 2024 | 43.01 | 43.01 | 42.90 | 42.90 | 42.90 | 10,459 |
Sep 23, 2024 | 42.63 | 42.88 | 42.63 | 42.85 | 42.85 | 4,090 |
Sep 20, 2024 | 42.74 | 42.79 | 42.48 | 42.48 | 42.48 | 31,021 |
Sep 19, 2024 | 42.72 | 43.15 | 42.72 | 42.81 | 42.81 | 28,479 |
Sep 18, 2024 | 42.61 | 42.61 | 42.44 | 42.51 | 42.51 | 3,178 |
Sep 17, 2024 | 42.49 | 42.73 | 42.49 | 42.70 | 42.70 | 3,461 |
Sep 16, 2024 | 42.31 | 42.44 | 42.26 | 42.31 | 42.31 | 75,392 |
Sep 13, 2024 | 41.99 | 42.38 | 41.99 | 42.29 | 42.29 | 19,576 |
Sep 12, 2024 | 41.98 | 42.08 | 41.79 | 41.84 | 41.84 | 12,784 |
Sep 11, 2024 | 41.69 | 41.82 | 41.09 | 41.35 | 41.35 | 20,208 |
Sep 10, 2024 | 41.72 | 41.81 | 41.62 | 41.76 | 41.76 | 434 |
Sep 9, 2024 | 41.47 | 41.82 | 41.47 | 41.76 | 41.76 | 3,475 |
Sep 6, 2024 | 41.47 | 41.54 | 41.24 | 41.29 | 41.29 | 12,032 |
Sep 5, 2024 | 41.89 | 42.01 | 41.54 | 41.54 | 41.54 | 2,314 |
Sep 4, 2024 | 41.99 | 42.11 | 41.97 | 41.97 | 41.97 | 5,297 |
Sep 3, 2024 | 42.58 | 42.61 | 42.18 | 42.37 | 42.37 | 7,925 |
Sep 2, 2024 | 42.53 | 42.56 | 42.44 | 42.56 | 42.56 | 7,237 |
Aug 30, 2024 | 42.26 | 42.42 | 42.24 | 42.24 | 42.24 | 19,909 |
Aug 29, 2024 | 41.99 | 42.35 | 41.99 | 42.31 | 42.31 | 16,063 |
Aug 28, 2024 | 41.88 | 42.08 | 41.88 | 41.90 | 41.90 | 1,090 |
Aug 27, 2024 | 41.85 | 41.90 | 41.70 | 41.70 | 41.70 | 5,208 |
Aug 26, 2024 | 41.74 | 41.96 | 41.74 | 41.85 | 41.85 | 669 |
Aug 23, 2024 | 41.51 | 41.73 | 41.51 | 41.73 | 41.73 | 2,436 |
Aug 22, 2024 | 41.44 | 41.67 | 41.44 | 41.53 | 41.53 | 2,756 |
Aug 21, 2024 | 41.29 | 41.43 | 41.29 | 41.40 | 41.40 | 3,065 |
Aug 20, 2024 | 41.57 | 41.57 | 41.29 | 41.29 | 41.29 | 1,685 |
Aug 19, 2024 | 41.34 | 41.51 | 41.33 | 41.51 | 41.51 | 1 |
Aug 16, 2024 | 41.58 | 41.58 | 41.35 | 41.44 | 41.44 | 4,795 |
Aug 15, 2024 | 40.87 | 41.49 | 40.83 | 41.44 | 41.44 | 2,550 |
Aug 14, 2024 | 40.76 | 40.81 | 40.65 | 40.78 | 40.78 | 11,975 |
Aug 13, 2024 | 40.60 | 40.74 | 40.55 | 40.71 | 40.71 | 6,934 |
Aug 12, 2024 | 40.75 | 40.85 | 40.56 | 40.56 | 40.56 | 822 |
Aug 9, 2024 | 40.69 | 40.83 | 40.50 | 40.65 | 40.65 | 1,490 |
Aug 8, 2024 | 39.72 | 40.60 | 39.72 | 40.60 | 40.60 | 10,869 |
Aug 7, 2024 | 40.40 | 40.69 | 40.40 | 40.67 | 40.67 | 4,432 |
Aug 6, 2024 | 39.98 | 40.43 | 39.98 | 40.24 | 40.24 | 26,890 |
Aug 5, 2024 | 40.70 | 40.70 | 39.46 | 39.76 | 39.76 | 9,517 |
Aug 2, 2024 | 41.72 | 41.89 | 40.38 | 40.38 | 40.38 | 10,000 |
Aug 1, 2024 | 42.49 | 42.68 | 42.01 | 42.01 | 42.01 | 1,984 |
Jul 31, 2024 | 42.44 | 42.51 | 42.24 | 42.51 | 42.51 | 5,087 |
Jul 30, 2024 | 42.06 | 42.22 | 42.06 | 42.14 | 42.14 | 568 |
Jul 29, 2024 | 41.89 | 42.10 | 41.88 | 41.88 | 41.88 | 2,912 |
Jul 26, 2024 | 41.40 | 41.71 | 41.40 | 41.68 | 41.68 | 3,662 |
Jul 25, 2024 | 41.31 | 41.55 | 41.15 | 41.55 | 41.55 | 11,619 |
Jul 24, 2024 | 41.56 | 41.73 | 41.33 | 41.42 | 41.42 | 11,658 |
Jul 23, 2024 | 41.63 | 41.85 | 41.63 | 41.85 | 41.85 | 18,428 |
Jul 22, 2024 | 41.40 | 41.65 | 41.33 | 41.65 | 41.65 | 1,931 |
Jul 19, 2024 | 41.65 | 41.81 | 41.33 | 41.38 | 41.38 | 1,522 |
Jul 18, 2024 | 41.96 | 42.14 | 41.87 | 42.04 | 42.04 | 3,867 |
Jul 17, 2024 | 42.03 | 42.14 | 41.87 | 41.99 | 41.99 | 7,465 |
Jul 16, 2024 | 41.47 | 41.96 | 41.47 | 41.96 | 41.96 | 1,547 |
Jul 15, 2024 | 41.58 | 41.58 | 41.35 | 41.49 | 41.49 | 2,934 |
Jul 12, 2024 | 41.24 | 41.42 | 41.18 | 41.42 | 41.42 | 524 |
Jul 11, 2024 | 40.78 | 41.11 | 40.64 | 41.11 | 41.11 | 13,663 |
Jul 10, 2024 | 40.40 | 40.58 | 40.40 | 40.53 | 40.53 | 2,450 |
Jul 9, 2024 | 40.47 | 40.51 | 40.31 | 40.44 | 40.44 | 3,048 |
Jul 8, 2024 | 40.40 | 40.53 | 40.38 | 40.38 | 40.38 | 5,899 |
Jul 5, 2024 | 40.44 | 40.44 | 40.17 | 40.23 | 40.23 | 3,451 |
Jul 4, 2024 | 40.53 | 40.56 | 40.41 | 40.41 | 40.41 | 1,000 |
Jul 3, 2024 | 40.63 | 40.72 | 40.51 | 40.51 | 40.51 | 2,162 |
Jul 2, 2024 | 40.50 | 40.56 | 40.45 | 40.56 | 40.56 | 246 |
Jul 1, 2024 | 40.87 | 40.98 | 40.60 | 40.64 | 40.64 | 6,714 |
Jun 28, 2024 | 41.08 | 41.22 | 41.03 | 41.04 | 41.04 | 1,489 |
Jun 27, 2024 | 41.00 | 41.00 | 40.85 | 40.89 | 40.89 | 1,392 |
Jun 26, 2024 | 41.15 | 41.16 | 40.94 | 40.94 | 40.94 | 6,425 |
Jun 25, 2024 | 41.38 | 41.44 | 41.10 | 41.10 | 41.10 | 1,415 |
Jun 24, 2024 | 41.20 | 41.49 | 41.08 | 41.46 | 41.46 | 10,396 |
Jun 21, 2024 | 41.13 | 41.25 | 41.13 | 41.17 | 41.17 | 17,396 |
Jun 20, 2024 | 41.03 | 41.19 | 41.03 | 41.12 | 41.12 | 3,742 |
Jun 19, 2024 | 40.97 | 40.97 | 40.79 | 40.88 | 40.88 | 2,282 |
Jun 18, 2024 | 40.92 | 41.00 | 40.85 | 40.94 | 40.94 | 34,449 |
Jun 17, 2024 | 40.78 | 40.78 | 40.58 | 40.69 | 40.69 | 1,384 |
Jun 14, 2024 | 40.87 | 40.92 | 40.65 | 40.69 | 40.69 | 423 |
Jun 13, 2024 | 40.73 | 40.73 | 40.64 | 40.65 | 40.65 | 656 |
Jun 12, 2024 | 40.79 | 40.86 | 40.72 | 40.72 | 40.72 | 591 |
Jun 11, 2024 | 40.83 | 40.83 | 40.61 | 40.75 | 40.75 | 165 |
Jun 10, 2024 | 40.67 | 40.79 | 40.67 | 40.79 | 40.79 | - |
Jun 7, 2024 | 40.51 | 40.71 | 40.28 | 40.71 | 40.71 | 2,276 |
Jun 6, 2024 | 40.51 | 40.53 | 40.44 | 40.50 | 40.50 | 303 |
Jun 5, 2024 | 40.28 | 40.49 | 40.26 | 40.49 | 40.49 | 229 |
Jun 4, 2024 | 40.22 | 40.22 | 40.14 | 40.14 | 40.14 | - |
Jun 3, 2024 | 40.79 | 40.79 | 40.26 | 40.26 | 40.26 | 714 |
May 31, 2024 | 40.13 | 40.17 | 40.00 | 40.15 | 40.15 | 638 |
May 30, 2024 | 39.97 | 40.06 | 39.97 | 40.06 | 40.06 | 237 |
May 29, 2024 | 40.22 | 40.23 | 39.99 | 40.10 | 40.10 | 1,721 |
May 28, 2024 | 40.66 | 40.70 | 40.49 | 40.49 | 40.49 | 22,908 |
May 27, 2024 | 40.67 | 40.75 | 40.60 | 40.67 | 40.67 | 6,110 |
May 24, 2024 | 40.63 | 40.75 | 40.56 | 40.71 | 40.71 | 964 |
May 23, 2024 | 41.31 | 41.31 | 40.85 | 40.89 | 40.89 | 1,633 |
May 22, 2024 | 41.06 | 41.22 | 41.06 | 41.15 | 41.15 | 4 |
May 21, 2024 | 41.14 | 41.14 | 41.05 | 41.08 | 41.08 | 3,024 |
May 20, 2024 | 41.15 | 41.26 | 41.15 | 41.26 | 41.26 | 2 |
May 17, 2024 | 41.11 | 41.15 | 41.02 | 41.02 | 41.02 | - |
May 16, 2024 | 41.10 | 41.20 | 41.10 | 41.17 | 41.17 | 2,569 |
May 15, 2024 | 41.01 | 41.13 | 40.97 | 41.03 | 41.03 | 8,609 |
May 14, 2024 | 40.89 | 40.90 | 40.88 | 40.88 | 40.88 | - |
May 13, 2024 | 40.95 | 40.97 | 40.90 | 40.94 | 40.94 | 353 |
May 10, 2024 | 40.87 | 41.17 | 40.87 | 40.91 | 40.91 | 3,227 |
May 9, 2024 | 40.58 | 40.67 | 40.58 | 40.67 | 40.67 | - |
May 8, 2024 | 40.60 | 40.60 | 40.51 | 40.53 | 40.53 | 375 |
May 7, 2024 | 40.49 | 40.56 | 40.46 | 40.53 | 40.53 | 197 |
May 6, 2024 | 40.20 | 40.24 | 40.17 | 40.17 | 40.17 | 6,016 |
May 3, 2024 | 39.91 | 39.97 | 39.90 | 39.97 | 39.97 | 563 |
May 2, 2024 | 39.97 | 40.04 | 39.83 | 39.83 | 39.83 | 927 |
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%