LSE - Delayed Quote USD
Xtrackers MSCI USA ESG UCITS ETF 1D (XZMD.L)
9.06
-0.18
(-1.96%)
At close: April 17 at 3:06:52 PM GMT+1
Currency in USD 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 17, 2025 | 9.15 | 9.15 | 9.15 | 9.11 | 9.11 | 22,780 |
Apr 16, 2025 | 9.23 | 9.23 | 9.23 | 9.25 | 9.25 | 3,851 |
Apr 15, 2025 | 9.40 | 9.40 | 9.38 | 9.37 | 9.37 | 8,822 |
Apr 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Apr 11, 2025 | 9.10 | 9.10 | 9.10 | 9.06 | 9.06 | 5,001 |
Apr 10, 2025 | 9.17 | 9.17 | 9.17 | 9.08 | 9.08 | 5,430 |
Apr 9, 2025 | 8.52 | 8.52 | 8.48 | 8.63 | 8.63 | 12,383 |
Apr 8, 2025 | 9.08 | 9.08 | 9.08 | 8.92 | 8.92 | 1,200 |
Apr 7, 2025 | 8.73 | 8.81 | 8.63 | 8.58 | 8.58 | 16,594 |
Apr 4, 2025 | 9.24 | 9.24 | 8.98 | 8.97 | 8.97 | 10,096 |
Apr 3, 2025 | 9.39 | 9.39 | 9.39 | 9.36 | 9.36 | 6,480 |
Apr 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Apr 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 31, 2025 | 9.46 | 9.46 | 9.42 | 9.45 | 9.45 | 5,225 |
Mar 28, 2025 | 9.59 | 9.60 | 9.59 | 9.57 | 9.57 | 11,299 |
Mar 27, 2025 | 9.77 | 9.77 | 9.77 | 9.79 | 9.79 | 10,172 |
Mar 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 11,141 |
Mar 25, 2025 | 9.90 | 9.93 | 9.90 | 9.92 | 9.92 | 39,064 |
Mar 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Mar 21, 2025 | 9.64 | 9.64 | 9.64 | 9.69 | 9.69 | 10,292 |
Mar 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Mar 19, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Mar 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Mar 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Mar 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Mar 13, 2025 | 9.54 | 9.54 | 9.54 | 9.51 | 9.51 | 11,473 |
Mar 12, 2025 | 9.60 | 9.63 | 9.60 | 9.63 | 9.63 | 43,032 |
Mar 11, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Mar 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Mar 7, 2025 | 9.90 | 9.90 | 9.81 | 9.76 | 9.76 | 14,927 |
Mar 6, 2025 | 9.94 | 9.97 | 9.90 | 9.98 | 9.98 | 42,452 |
Mar 5, 2025 | 9.94 | 9.95 | 9.93 | 9.91 | 9.91 | 64,630 |
Mar 4, 2025 | 9.96 | 9.96 | 9.95 | 9.83 | 9.83 | 79,611 |
Mar 3, 2025 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | 10,949 |
Feb 28, 2025 | 10.07 | 10.11 | 10.07 | 10.07 | 10.07 | 117,456 |
Feb 27, 2025 | 10.32 | 10.32 | 10.27 | 10.22 | 10.22 | 29,031 |
Feb 26, 2025 | 10.30 | 10.31 | 10.30 | 10.33 | 10.33 | 64,058 |
Feb 25, 2025 | 10.31 | 10.31 | 10.31 | 10.20 | 10.20 | 3,030 |
Feb 24, 2025 | 10.44 | 10.44 | 10.34 | 10.37 | 10.37 | 10,121 |
Feb 21, 2025 | 10.60 | 10.60 | 10.59 | 10.50 | 10.50 | 2,500 |
Feb 20, 2025 | 10.59 | 10.59 | 10.58 | 10.53 | 10.53 | 6,860 |
Feb 19, 2025 | 0.0216 Dividend | |||||
Feb 19, 2025 | 10.55 | 10.55 | 10.55 | 10.56 | 10.56 | 1,980 |
Feb 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.54 | - |
Feb 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.53 | 8,910 |
Feb 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - |
Feb 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | - |
Feb 12, 2025 | 10.35 | 10.39 | 10.35 | 10.36 | 10.34 | 14,307 |
Feb 11, 2025 | 10.47 | 10.47 | 10.47 | 10.46 | 10.44 | 9,522 |
Feb 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | - |
Feb 7, 2025 | 10.52 | 10.52 | 10.51 | 10.47 | 10.45 | 52,266 |
Feb 6, 2025 | 10.53 | 10.53 | 10.53 | 10.54 | 10.52 | 9,557 |
Feb 5, 2025 | 10.43 | 10.43 | 10.43 | 10.46 | 10.44 | 980 |
Feb 4, 2025 | 10.44 | 10.45 | 10.44 | 10.50 | 10.48 | 2,940 |
Feb 3, 2025 | 10.40 | 10.40 | 10.40 | 10.46 | 10.44 | 9,358 |
Jan 31, 2025 | 10.64 | 10.64 | 10.64 | 10.69 | 10.66 | 9,478 |
Jan 30, 2025 | 10.58 | 10.58 | 10.52 | 10.55 | 10.53 | 30,251 |
Jan 29, 2025 | 10.69 | 10.69 | 10.60 | 10.60 | 10.58 | 21,805 |
Jan 28, 2025 | 10.58 | 10.59 | 10.58 | 10.59 | 10.56 | 27,738 |
Jan 27, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - |
Jan 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.81 | - |
Jan 23, 2025 | 10.74 | 10.74 | 10.74 | 10.78 | 10.76 | 18,546 |
Jan 22, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.76 | - |
Jan 21, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.63 | - |
Jan 20, 2025 | 10.62 | 10.62 | 10.62 | 10.63 | 10.61 | 2,910 |
Jan 17, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.58 | - |
Jan 16, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.48 | 28,728 |
Jan 15, 2025 | 10.46 | 10.46 | 10.46 | 10.44 | 10.42 | 9,749 |
Jan 14, 2025 | 10.31 | 10.34 | 10.31 | 10.26 | 10.24 | 5,851 |
Jan 13, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.16 | - |
Jan 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.24 | - |
Jan 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | - |
Jan 8, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.39 | - |
Jan 7, 2025 | 10.61 | 10.61 | 10.52 | 10.49 | 10.47 | 3,738 |
Jan 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
Jan 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | - |
Jan 2, 2025 | 10.42 | 10.42 | 10.42 | 10.37 | 10.35 | 9,563 |
Dec 31, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.44 | - |
Dec 30, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.39 | - |
Dec 27, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - |
Dec 24, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.54 | - |
Dec 23, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | - |
Dec 20, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | - |
Dec 19, 2024 | 10.47 | 10.47 | 10.47 | 10.46 | 10.44 | 19,332 |
Dec 18, 2024 | 10.76 | 10.76 | 10.75 | 10.76 | 10.73 | 14,700 |
Dec 17, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.70 | - |
Dec 16, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.74 | - |
Dec 13, 2024 | 10.79 | 10.80 | 10.74 | 10.71 | 10.69 | 20,892 |
Dec 12, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.80 | - |
Dec 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | - |
Dec 10, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.72 | - |
Dec 9, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.71 | - |
Dec 6, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | - |
Dec 5, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.77 | - |
Dec 4, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.74 | - |
Dec 3, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.63 | - |
Dec 2, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.65 | - |
Nov 29, 2024 | 10.64 | 10.64 | 10.64 | 10.65 | 10.63 | 2,100 |
Nov 28, 2024 | 10.60 | 10.61 | 10.59 | 10.62 | 10.60 | 20,068 |
Nov 27, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.55 | - |
Nov 26, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.59 | - |
Nov 25, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.59 | - |
Nov 22, 2024 | 10.54 | 10.55 | 10.54 | 10.54 | 10.52 | 2,000 |
Nov 21, 2024 | 10.47 | 10.47 | 10.47 | 10.51 | 10.49 | 9,692 |
Nov 20, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | - |
Nov 19, 2024 | 10.36 | 10.36 | 10.36 | 10.47 | 10.45 | 40,690 |
Nov 18, 2024 | 10.41 | 10.41 | 10.41 | 10.45 | 10.43 | 18,826 |
Nov 15, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.41 | - |
Nov 14, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.61 | - |
Nov 13, 2024 | 0.02 Dividend | |||||
Nov 13, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.66 | - |
Nov 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | - |
Nov 11, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | - |
Nov 8, 2024 | 10.63 | 10.65 | 10.62 | 10.66 | 10.62 | 25,459 |
Nov 7, 2024 | 10.52 | 10.57 | 10.52 | 10.58 | 10.54 | 10,619 |
Nov 6, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.40 | - |
Nov 5, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | - |
Nov 4, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | - |
Nov 1, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
Oct 31, 2024 | 10.12 | 10.12 | 10.11 | 10.13 | 10.09 | 35,221 |
Oct 30, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | - |
Oct 29, 2024 | 10.27 | 10.27 | 10.27 | 10.31 | 10.27 | 28,237 |
Oct 28, 2024 | 10.34 | 10.34 | 10.33 | 10.30 | 10.26 | 14,053 |
Oct 25, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.28 | - |
Oct 24, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
Oct 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
Oct 22, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | - |
Oct 21, 2024 | 10.31 | 10.32 | 10.31 | 10.24 | 10.20 | 4,858 |
Oct 18, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.27 | 6,480 |
Oct 17, 2024 | 10.36 | 10.36 | 10.36 | 10.33 | 10.29 | 3,240 |
Oct 16, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | - |
Oct 15, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
Oct 14, 2024 | 10.23 | 10.23 | 10.23 | 10.28 | 10.24 | 1,090 |
Oct 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
Oct 10, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | 1,090 |
Oct 9, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | - |
Oct 8, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | - |
Oct 7, 2024 | 10.06 | 10.06 | 10.05 | 10.08 | 10.04 | 5,500 |
Oct 4, 2024 | 10.04 | 10.04 | 10.04 | 10.03 | 9.99 | 799 |
Oct 3, 2024 | 10.01 | 10.01 | 10.01 | 10.02 | 9.98 | 410 |
Oct 2, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | - |
Oct 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | - |
Sep 30, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.05 | - |
Sep 27, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.10 | - |
Sep 26, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | - |
Sep 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - |
Sep 24, 2024 | 10.07 | 10.07 | 10.07 | 10.06 | 10.02 | 1,110 |
Sep 23, 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 10.02 | 16,650 |
Sep 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
Sep 19, 2024 | 10.09 | 10.09 | 10.06 | 10.06 | 10.02 | 4,754 |
Sep 18, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | - |
Sep 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | - |
Sep 16, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | - |
Sep 13, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | - |
Sep 12, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
Sep 11, 2024 | 9.62 | 9.63 | 9.62 | 9.55 | 9.51 | 186,366 |
Sep 10, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.59 | - |
Sep 9, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.50 | 3,450 |
Sep 6, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.45 | - |
Sep 5, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | - |
Sep 4, 2024 | 9.65 | 9.65 | 9.65 | 9.70 | 9.66 | 200 |
Sep 3, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
Sep 2, 2024 | 9.91 | 9.91 | 9.90 | 9.92 | 9.88 | 6,600 |
Aug 30, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | - |
Aug 29, 2024 | 9.90 | 9.90 | 9.90 | 9.91 | 9.87 | 43,473 |
Aug 28, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | - |
Aug 27, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | - |
Aug 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
Aug 22, 2024 | 9.93 | 9.93 | 9.93 | 9.91 | 9.87 | 260 |
Aug 21, 2024 | 0.02 Dividend | |||||
Aug 21, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.89 | - |
Aug 20, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.85 | - |
Aug 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80 | - |
Aug 16, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | - |
Aug 15, 2024 | 9.68 | 9.68 | 9.68 | 9.73 | 9.68 | 200 |
Aug 14, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | - |
Aug 13, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.46 | - |
Aug 12, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.32 | - |
Aug 9, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.28 | - |
Aug 8, 2024 | 9.09 | 9.22 | 9.09 | 9.28 | 9.23 | 600 |
Aug 7, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.26 | - |
Aug 6, 2024 | 9.25 | 9.25 | 9.25 | 9.21 | 9.16 | 3,600 |
Aug 5, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.13 | - |
Aug 2, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | - |
Aug 1, 2024 | 9.77 | 9.77 | 9.77 | 9.66 | 9.60 | 1,120 |
Jul 31, 2024 | 9.67 | 9.67 | 9.67 | 9.75 | 9.69 | 1,140 |
Jul 30, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.52 | - |
Jul 29, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | - |
Jul 26, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
Jul 25, 2024 | 9.58 | 9.58 | 9.56 | 9.63 | 9.58 | 4,560 |
Jul 24, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
Jul 23, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | - |
Jul 22, 2024 | 9.82 | 9.83 | 9.82 | 9.83 | 9.78 | 2,240 |
Jul 19, 2024 | 9.81 | 9.82 | 9.80 | 9.76 | 9.71 | 3,330 |
Jul 18, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80 | - |
Jul 17, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | - |
Jul 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
Jul 15, 2024 | 10.07 | 10.10 | 10.06 | 10.09 | 10.03 | 16,511 |
Jul 12, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
Jul 11, 2024 | 10.06 | 10.06 | 10.06 | 9.97 | 9.91 | 3,851 |
Jul 10, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | - |
Jul 9, 2024 | 9.92 | 9.92 | 9.92 | 9.93 | 9.87 | 1 |
Jul 8, 2024 | 9.88 | 9.88 | 9.87 | 9.92 | 9.86 | 16,200 |
Jul 5, 2024 | 9.86 | 9.86 | 9.85 | 9.87 | 9.82 | 4,360 |
Jul 4, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | - |
Jul 3, 2024 | 9.77 | 9.77 | 9.77 | 9.81 | 9.75 | 3,300 |
Jul 2, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Jul 1, 2024 | 9.70 | 9.70 | 9.70 | 9.69 | 9.64 | 2,220 |
Jun 28, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | - |
Jun 27, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | - |
Jun 26, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
Jun 25, 2024 | 9.68 | 9.68 | 9.68 | 9.70 | 9.65 | 3,330 |
Jun 24, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | - |
Jun 21, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
Jun 20, 2024 | 9.77 | 9.78 | 9.77 | 9.79 | 9.73 | 6,250 |
Jun 19, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | - |
Jun 18, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Jun 17, 2024 | 9.65 | 9.65 | 9.64 | 9.65 | 9.59 | 3,515 |
Jun 14, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | - |
Jun 13, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
Jun 12, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | - |
Jun 11, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | - |
Jun 10, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | - |
Jun 7, 2024 | 9.50 | 9.50 | 9.50 | 9.49 | 9.44 | 320 |
Jun 6, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.44 | - |
Jun 5, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Jun 4, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.28 | - |
Jun 3, 2024 | 9.37 | 9.37 | 9.37 | 9.34 | 9.28 | 1,170 |
May 31, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.17 | - |
May 30, 2024 | 9.34 | 9.34 | 9.34 | 9.31 | 9.26 | 4,640 |
May 29, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | - |
May 28, 2024 | 9.41 | 9.41 | 9.41 | 9.43 | 9.37 | 1,150 |
May 24, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 1 |
May 23, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.38 | 2,518 |
May 22, 2024 | 0.0199 Dividend | |||||
May 22, 2024 | 9.39 | 9.39 | 9.39 | 9.38 | 9.33 | 3,420 |
May 21, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | - |
May 20, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | - |
May 17, 2024 | 9.34 | 9.34 | 9.34 | 9.35 | 9.27 | 1 |
May 16, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | - |
May 15, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | - |
May 14, 2024 | 9.17 | 9.17 | 9.17 | 9.22 | 9.15 | 1,160 |
May 13, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.11 | 3,510 |
May 10, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.12 | - |
May 9, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.09 | - |
May 8, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | - |
May 7, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.10 | - |
May 3, 2024 | 8.95 | 9.02 | 8.94 | 9.01 | 8.94 | 21,600 |
May 2, 2024 | 8.92 | 8.92 | 8.91 | 8.89 | 8.82 | 8,470 |
May 1, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.80 | - |
Apr 30, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Apr 29, 2024 | 9.05 | 9.05 | 9.02 | 9.03 | 8.96 | 7,140 |
Apr 26, 2024 | 8.99 | 9.00 | 8.98 | 9.03 | 8.96 | 9,680 |
Apr 25, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.74 | - |
Apr 24, 2024 | 8.93 | 8.93 | 8.93 | 8.90 | 8.83 | 14,400 |
Apr 23, 2024 | 8.81 | 8.82 | 8.80 | 8.90 | 8.83 | 18,150 |
Apr 22, 2024 | 8.73 | 8.73 | 8.73 | 8.71 | 8.64 | 2,460 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.51
+4.75%
QLD ProShares Ultra QQQ
77.39
+4.81%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.42
+3.75%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
306.81
+3.03%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.98
+3.42%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.21
+2.67%
UTES Virtus Reaves Utilities ETF
63.91
+2.72%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.18
+3.15%
KCE SPDR S&P Capital Markets ETF
117.29
+3.13%
HEDJ WisdomTree Europe Hedged Equity Fund
45.32
+3.12%
XNTK SPDR NYSE Technology ETF
179.30
+3.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.67
+3.05%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.91
+2.99%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
28.00
+2.92%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.26
+2.96%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.78
+2.94%
SLX VanEck Steel ETF
57.53
+2.93%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
VOX Vanguard Communication Services Index Fund ETF Shares
139.52
+2.88%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
JMOM JPMorgan U.S. Momentum Factor ETF
54.02
+2.86%
FLN First Trust Latin America AlphaDEX Fund
18.21
+2.85%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.76
+2.94%
XHB SPDR S&P Homebuilders ETF
91.42
+2.94%
COPX Global X Copper Miners ETF
37.36
+2.84%
QGRO American Century U.S. Quality Growth ETF
89.82
+2.50%
FTXN First Trust Nasdaq Oil & Gas ETF
26.03
+2.80%
PKB Invesco Building & Construction ETF
65.71
+2.80%
IXN iShares Global Tech ETF
71.29
+2.76%
FNCL Fidelity MSCI Financials Index ETF
65.06
+2.50%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.53
+2.76%
QLC FlexShares US Quality Large Cap Index Fund
60.52
+2.75%
DWLD Davis Select Worldwide ETF
35.76
+2.75%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.21
+2.75%
ITB iShares U.S. Home Construction ETF
89.94
+2.81%
USMC Principal U.S. Mega-Cap ETF
53.79
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.66
+2.72%
GRPM Invesco S&P MidCap 400 GARP ETF
98.18
+2.72%
IYY iShares Dow Jones U.S. ETF
128.51
+2.72%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.42
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.31
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.96
+2.70%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.11
+2.46%
ILCB iShares Morningstar U.S. Equity ETF
72.99
+2.69%
EZM WisdomTree U.S. MidCap Earnings Fund
55.43
+2.68%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.97
+2.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.34
+2.67%
DUSA Davis Select U.S. Equity ETF
40.34
+2.67%
MTUM iShares MSCI USA Momentum Factor ETF
195.09
+2.71%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
ECH iShares MSCI Chile ETF
30.87
+2.73%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.43
+2.64%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.31
+2.64%
AIA iShares Asia 50 ETF
67.59
+2.58%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.89
+2.58%
FLJH Franklin FTSE Japan Hedged ETF
29.46
+2.67%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
FNY First Trust Mid Cap Growth AlphaDEX Fund
70.80
+2.56%
SUSA iShares MSCI USA ESG Select ETF
108.71
+2.56%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.96
+2.55%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+2.60%
IAK iShares U.S. Insurance ETF
129.07
+2.52%
FYX First Trust Small Cap Core AlphaDEX Fund
84.30
+2.52%
PHO Invesco Water Resources ETF
62.24
+2.24%
VPU Vanguard Utilities Index Fund ETF Shares
168.10
+1.99%
KIE SPDR S&P Insurance ETF
56.53
+2.60%
VAW Vanguard Materials Index Fund ETF Shares
179.37
+2.49%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.15
+2.47%
SPMO Invesco S&P 500 Momentum ETF
88.25
+2.70%
IYF iShares U.S. Financials ETF
105.61
+2.46%
DXJ WisdomTree Japan Hedged Equity Fund
103.52
+2.46%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.72
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
PSC Principal U.S. Small-Cap ETF
45.96
+2.45%
VFH Vanguard Financials Index Fund ETF Shares
111.92
+2.52%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
FEZ SPDR EURO STOXX 50 ETF
54.46
+2.50%
FV First Trust Dorsey Wright Focus 5 ETF
51.92
+2.43%
FVAL Fidelity Value Factor ETF
55.68
+2.41%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.70
+2.43%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
DGT SPDR Global Dow ETF
134.85
+2.41%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
233.27
+2.40%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%