Swiss - Delayed Quote CHF
Swisscanto (CH) Palladium ETF EA CHF (ZPAL.SW)
226.45
-1.85
(-0.81%)
At close: April 30 at 4:16:01 PM GMT+2
Currency in CHF 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 | 227.80 | 227.80 | 226.30 | 226.45 | 226.45 | 1,732 |
Apr 29, 2025 | 230.65 | 231.25 | 228.30 | 228.30 | 228.30 | 1,111 |
Apr 28, 2025 | 230.90 | 233.90 | 230.90 | 233.90 | 233.90 | 595 |
Apr 25, 2025 | 230.00 | 230.00 | 229.75 | 230.00 | 230.00 | 170 |
Apr 24, 2025 | 230.20 | 231.75 | 230.00 | 231.75 | 231.75 | 313 |
Apr 23, 2025 | 226.60 | 230.60 | 226.60 | 230.10 | 230.10 | 2,288 |
Apr 22, 2025 | 225.60 | 227.60 | 224.75 | 224.75 | 224.75 | 167 |
Apr 17, 2025 | 230.00 | 231.00 | 229.20 | 231.00 | 231.00 | 25 |
Apr 16, 2025 | 234.95 | 236.45 | 234.95 | 236.45 | 236.45 | 576 |
Apr 15, 2025 | 229.80 | 235.10 | 229.80 | 235.10 | 235.10 | 555 |
Apr 14, 2025 | 225.00 | 233.05 | 225.00 | 231.70 | 231.70 | 2,095 |
Apr 11, 2025 | 224.15 | 225.40 | 221.15 | 221.85 | 221.85 | 427 |
Apr 10, 2025 | 236.35 | 236.35 | 225.00 | 227.85 | 227.85 | 774 |
Apr 9, 2025 | 226.50 | 226.50 | 222.85 | 223.35 | 223.35 | 422 |
Apr 8, 2025 | 231.25 | 234.35 | 229.00 | 229.00 | 229.00 | 912 |
Apr 7, 2025 | 230.00 | 235.00 | 226.15 | 232.00 | 232.00 | 3,621 |
Apr 4, 2025 | 234.10 | 234.80 | 229.20 | 230.00 | 230.00 | 8,681 |
Apr 3, 2025 | 245.45 | 246.00 | 235.65 | 236.95 | 236.95 | 3,285 |
Apr 2, 2025 | 256.15 | 257.55 | 254.45 | 254.45 | 254.45 | 718 |
Apr 1, 2025 | 256.35 | 257.25 | 254.15 | 256.00 | 256.00 | 175 |
Mar 31, 2025 | 254.70 | 256.25 | 252.10 | 255.55 | 255.55 | 627 |
Mar 28, 2025 | 254.50 | 255.00 | 250.00 | 250.90 | 250.90 | 3,931 |
Mar 27, 2025 | 252.50 | 254.00 | 250.55 | 252.85 | 252.85 | 2,821 |
Mar 26, 2025 | 248.20 | 253.95 | 248.20 | 253.95 | 253.95 | 943 |
Mar 25, 2025 | 249.90 | 250.10 | 248.10 | 250.00 | 250.00 | 214 |
Mar 24, 2025 | 250.90 | 250.90 | 246.40 | 246.75 | 246.75 | 573 |
Mar 21, 2025 | 247.00 | 247.00 | 246.90 | 246.90 | 246.90 | 80 |
Mar 20, 2025 | 246.00 | 248.00 | 245.20 | 246.75 | 246.75 | 1,162 |
Mar 19, 2025 | 247.30 | 248.45 | 247.00 | 248.45 | 248.45 | 500 |
Mar 18, 2025 | 252.95 | 253.65 | 248.35 | 249.00 | 249.00 | 810 |
Mar 17, 2025 | 252.30 | 253.80 | 250.50 | 250.50 | 250.50 | 463 |
Mar 14, 2025 | 251.65 | 254.95 | 251.20 | 251.75 | 251.75 | 1,582 |
Mar 13, 2025 | 245.75 | 250.00 | 245.00 | 249.80 | 249.80 | 326 |
Mar 12, 2025 | 248.00 | 248.85 | 247.50 | 247.50 | 247.50 | 294 |
Mar 11, 2025 | 244.65 | 249.50 | 244.50 | 244.50 | 244.50 | 209 |
Mar 10, 2025 | 247.95 | 248.10 | 245.50 | 247.65 | 247.65 | 539 |
Mar 7, 2025 | 244.95 | 246.00 | 243.05 | 246.00 | 246.00 | 1,188 |
Mar 6, 2025 | 247.40 | 248.65 | 247.10 | 248.65 | 248.65 | 315 |
Mar 5, 2025 | 250.85 | 250.85 | 246.85 | 248.60 | 248.60 | 1,944 |
Mar 4, 2025 | 247.40 | 248.40 | 245.00 | 245.90 | 245.90 | 1,478 |
Mar 3, 2025 | 247.35 | 250.75 | 247.20 | 249.35 | 249.35 | 732 |
Feb 28, 2025 | 243.90 | 244.70 | 242.00 | 242.00 | 242.00 | 744 |
Feb 27, 2025 | 245.70 | 246.50 | 244.95 | 245.15 | 245.15 | 1,575 |
Feb 26, 2025 | 244.85 | 250.00 | 243.15 | 245.50 | 245.50 | 1,165 |
Feb 25, 2025 | 246.65 | 251.20 | 242.05 | 244.90 | 244.90 | 978 |
Feb 24, 2025 | 255.45 | 255.45 | 250.00 | 250.00 | 250.00 | 1,384 |
Feb 21, 2025 | 259.20 | 260.00 | 255.50 | 258.05 | 258.05 | 1,894 |
Feb 20, 2025 | 258.20 | 262.05 | 257.90 | 260.90 | 260.90 | 1,103 |
Feb 19, 2025 | 261.40 | 262.50 | 257.00 | 257.00 | 257.00 | 244 |
Feb 18, 2025 | 258.50 | 260.50 | 258.45 | 260.50 | 260.50 | 318 |
Feb 17, 2025 | 259.45 | 260.80 | 259.45 | 260.80 | 260.80 | 341 |
Feb 14, 2025 | 266.10 | 266.10 | 262.75 | 262.75 | 262.75 | 401 |
Feb 13, 2025 | 264.05 | 264.05 | 262.05 | 262.55 | 262.55 | 2,491 |
Feb 12, 2025 | 261.25 | 264.25 | 258.75 | 264.25 | 264.25 | 246 |
Feb 11, 2025 | 260.65 | 264.00 | 260.65 | 264.00 | 264.00 | 382 |
Feb 10, 2025 | 261.05 | 265.10 | 261.00 | 265.10 | 265.10 | 932 |
Feb 7, 2025 | 262.15 | 262.15 | 258.45 | 261.95 | 261.95 | 3,328 |
Feb 6, 2025 | 264.05 | 264.35 | 260.00 | 260.85 | 260.85 | 27,892 |
Feb 5, 2025 | 266.40 | 267.10 | 264.50 | 265.55 | 265.55 | 1,689 |
Feb 4, 2025 | 277.00 | 277.00 | 266.35 | 267.00 | 267.00 | 2,627 |
Feb 3, 2025 | 275.20 | 277.00 | 267.55 | 273.05 | 273.05 | 2,143 |
Jan 31, 2025 | 266.30 | 272.05 | 265.15 | 272.05 | 272.05 | 4,328 |
Jan 30, 2025 | 260.30 | 264.75 | 260.30 | 264.75 | 264.75 | 1,446 |
Jan 29, 2025 | 253.90 | 260.40 | 253.90 | 260.40 | 260.40 | 1,439 |
Jan 28, 2025 | 255.60 | 255.85 | 253.10 | 255.15 | 255.15 | 354 |
Jan 27, 2025 | 259.10 | 259.10 | 255.75 | 255.75 | 255.75 | 988 |
Jan 24, 2025 | 268.05 | 270.40 | 263.00 | 263.05 | 263.05 | 837 |
Jan 23, 2025 | 261.00 | 268.45 | 261.00 | 267.40 | 267.40 | 1,339 |
Jan 22, 2025 | 256.75 | 263.00 | 256.75 | 263.00 | 263.00 | 899 |
Jan 21, 2025 | 252.00 | 258.00 | 250.95 | 258.00 | 258.00 | 140 |
Jan 20, 2025 | 255.10 | 256.20 | 252.00 | 254.40 | 254.40 | 1,102 |
Jan 17, 2025 | 252.80 | 257.45 | 252.80 | 257.25 | 257.25 | 605 |
Jan 16, 2025 | 258.50 | 258.50 | 253.90 | 255.65 | 255.65 | 390 |
Jan 15, 2025 | 256.50 | 259.00 | 256.50 | 257.05 | 257.05 | 1,732 |
Jan 14, 2025 | 256.70 | 256.75 | 252.80 | 253.25 | 253.25 | 2,219 |
Jan 13, 2025 | 255.70 | 256.25 | 250.00 | 250.00 | 250.00 | 1,203 |
Jan 10, 2025 | 251.95 | 259.25 | 251.95 | 257.80 | 257.80 | 3,188 |
Jan 9, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 109 |
Jan 8, 2025 | 249.45 | 250.00 | 248.00 | 248.00 | 248.00 | 242 |
Jan 7, 2025 | 247.60 | 250.00 | 246.85 | 248.00 | 248.00 | 270 |
Jan 6, 2025 | 244.25 | 250.00 | 244.25 | 250.00 | 250.00 | 274 |
Jan 3, 2025 | 245.75 | 248.95 | 245.75 | 248.95 | 248.95 | 1,163 |
Dec 30, 2024 | 244.75 | 244.80 | 240.35 | 240.80 | 240.80 | 1,283 |
Dec 27, 2024 | 246.50 | 246.50 | 242.00 | 243.00 | 243.00 | 564 |
Dec 23, 2024 | 243.85 | 247.40 | 242.50 | 247.15 | 247.15 | 1,640 |
Dec 20, 2024 | 242.00 | 243.60 | 239.50 | 243.00 | 243.00 | 9,359 |
Dec 19, 2024 | 245.25 | 245.25 | 240.55 | 241.50 | 241.50 | 4,917 |
Dec 18, 2024 | 249.25 | 250.00 | 246.00 | 247.05 | 247.05 | 3,251 |
Dec 17, 2024 | 253.30 | 253.75 | 247.45 | 250.50 | 250.50 | 6,405 |
Dec 16, 2024 | 255.65 | 255.70 | 253.95 | 253.95 | 253.95 | 608 |
Dec 13, 2024 | 261.80 | 262.00 | 256.20 | 256.20 | 256.20 | 580 |
Dec 12, 2024 | 260.90 | 263.00 | 258.55 | 258.55 | 258.55 | 4,802 |
Dec 11, 2024 | 257.60 | 262.50 | 256.35 | 262.40 | 262.40 | 2,089 |
Dec 10, 2024 | 255.90 | 256.50 | 252.20 | 254.70 | 254.70 | 656 |
Dec 9, 2024 | 255.05 | 262.00 | 255.05 | 260.80 | 260.80 | 612 |
Dec 6, 2024 | 257.45 | 257.50 | 252.00 | 252.00 | 252.00 | 174 |
Dec 5, 2024 | 260.75 | 260.75 | 254.75 | 254.75 | 254.75 | 450 |
Dec 4, 2024 | 259.35 | 260.30 | 255.80 | 260.00 | 260.00 | 730 |
Dec 3, 2024 | 263.05 | 263.95 | 259.00 | 259.00 | 259.00 | 406 |
Dec 2, 2024 | 256.00 | 264.00 | 256.00 | 262.15 | 262.15 | 1,758 |
Nov 29, 2024 | 261.50 | 262.10 | 255.00 | 255.00 | 255.00 | 1,632 |
Nov 28, 2024 | 259.35 | 261.20 | 258.85 | 259.15 | 259.15 | 1,577 |
Nov 27, 2024 | 263.45 | 263.45 | 257.40 | 257.40 | 257.40 | 85 |
Nov 26, 2024 | 258.25 | 263.40 | 258.25 | 263.00 | 263.00 | 143 |
Nov 25, 2024 | 267.55 | 267.55 | 261.65 | 261.65 | 261.65 | 904 |
Nov 22, 2024 | 275.90 | 275.90 | 268.45 | 271.35 | 271.35 | 480 |
Nov 21, 2024 | 274.90 | 275.05 | 271.20 | 274.00 | 274.00 | 770 |
Nov 20, 2024 | 272.65 | 275.20 | 269.00 | 270.00 | 270.00 | 677 |
Nov 19, 2024 | 267.80 | 275.10 | 265.00 | 273.80 | 273.80 | 4,117 |
Nov 18, 2024 | 256.20 | 266.00 | 256.20 | 266.00 | 266.00 | 1,297 |
Nov 15, 2024 | 255.00 | 258.40 | 254.80 | 256.00 | 256.00 | 1,349 |
Nov 14, 2024 | 249.45 | 250.40 | 247.00 | 248.35 | 248.35 | 1,436 |
Nov 13, 2024 | 252.10 | 254.00 | 248.00 | 249.60 | 249.60 | 2,430 |
Nov 12, 2024 | 256.60 | 257.65 | 251.10 | 251.80 | 251.80 | 2,210 |
Nov 11, 2024 | 263.65 | 264.25 | 259.80 | 259.80 | 259.80 | 1,364 |
Nov 8, 2024 | 267.90 | 267.90 | 261.15 | 263.20 | 263.20 | 619 |
Nov 7, 2024 | 271.65 | 273.40 | 271.00 | 272.90 | 272.90 | 727 |
Nov 6, 2024 | 280.20 | 281.60 | 271.75 | 275.45 | 275.45 | 2,242 |
Nov 5, 2024 | 280.20 | 283.95 | 280.20 | 283.00 | 283.00 | 913 |
Nov 4, 2024 | 287.60 | 288.30 | 274.55 | 274.55 | 274.55 | 1,093 |
Nov 1, 2024 | 288.10 | 295.85 | 288.10 | 290.00 | 290.00 | 855 |
Oct 31, 2024 | 296.00 | 296.00 | 291.90 | 292.20 | 292.20 | 950 |
Oct 30, 2024 | 305.05 | 308.90 | 295.95 | 302.00 | 302.00 | 2,115 |
Oct 29, 2024 | 320.00 | 324.00 | 317.10 | 317.30 | 317.30 | 2,828 |
Oct 28, 2024 | 310.10 | 316.60 | 310.00 | 316.45 | 316.45 | 4,221 |
Oct 25, 2024 | 293.15 | 314.10 | 292.35 | 310.30 | 310.30 | 4,251 |
Oct 24, 2024 | 288.50 | 301.95 | 288.50 | 300.00 | 300.00 | 16,148 |
Oct 23, 2024 | 278.00 | 280.95 | 275.00 | 275.00 | 275.00 | 1,782 |
Oct 22, 2024 | 277.40 | 280.35 | 277.05 | 279.00 | 279.00 | 9,380 |
Oct 21, 2024 | 278.50 | 281.25 | 271.05 | 271.05 | 271.05 | 1,111 |
Oct 18, 2024 | 273.45 | 278.90 | 273.40 | 278.90 | 278.90 | 1,891 |
Oct 17, 2024 | 263.45 | 270.00 | 262.40 | 268.50 | 268.50 | 742 |
Oct 16, 2024 | 261.40 | 263.45 | 261.40 | 261.55 | 261.55 | 2,357 |
Oct 15, 2024 | 262.00 | 262.10 | 259.90 | 260.80 | 260.80 | 4,963 |
Oct 14, 2024 | 271.35 | 271.35 | 263.50 | 268.80 | 268.80 | 202 |
Oct 11, 2024 | 273.75 | 274.45 | 272.35 | 274.30 | 274.30 | 1,641 |
Oct 10, 2024 | 266.90 | 271.15 | 266.80 | 271.15 | 271.15 | 501 |
Oct 9, 2024 | 258.75 | 265.25 | 258.75 | 265.25 | 265.25 | 178 |
Oct 8, 2024 | 253.95 | 260.00 | 252.05 | 254.35 | 254.35 | 443 |
Oct 7, 2024 | 259.65 | 260.00 | 256.00 | 257.10 | 257.10 | 365 |
Oct 4, 2024 | 255.15 | 260.00 | 252.05 | 257.70 | 257.70 | 7,517 |
Oct 3, 2024 | 256.75 | 256.75 | 251.00 | 253.70 | 253.70 | 253 |
Oct 2, 2024 | 254.25 | 259.10 | 254.20 | 257.05 | 257.05 | 2,142 |
Oct 1, 2024 | 251.80 | 253.00 | 249.65 | 251.00 | 251.00 | 2,563 |
Sep 30, 2024 | 252.00 | 254.95 | 247.90 | 247.90 | 247.90 | 473 |
Sep 27, 2024 | 261.70 | 261.70 | 255.85 | 259.20 | 259.20 | 2,837 |
Sep 26, 2024 | 266.60 | 270.70 | 264.00 | 265.05 | 265.05 | 9,364 |
Sep 25, 2024 | 260.20 | 262.80 | 260.20 | 262.80 | 262.80 | 689 |
Sep 24, 2024 | 267.60 | 267.60 | 265.80 | 265.80 | 265.80 | 1,590 |
Sep 23, 2024 | 263.90 | 267.10 | 262.65 | 263.10 | 263.10 | 136 |
Sep 20, 2024 | 269.20 | 271.10 | 268.00 | 271.10 | 271.10 | 137 |
Sep 19, 2024 | 272.25 | 277.95 | 270.40 | 271.00 | 271.00 | 923 |
Sep 18, 2024 | 279.00 | 279.00 | 264.55 | 266.00 | 266.00 | 2,928 |
Sep 17, 2024 | 272.55 | 275.45 | 270.50 | 274.80 | 274.80 | 2,814 |
Sep 16, 2024 | 272.05 | 272.05 | 265.95 | 268.00 | 268.00 | 4,379 |
Sep 13, 2024 | 265.25 | 269.50 | 264.70 | 266.00 | 266.00 | 6,058 |
Sep 12, 2024 | 258.30 | 265.00 | 258.30 | 262.80 | 262.80 | 3,264 |
Sep 11, 2024 | 245.60 | 256.00 | 245.60 | 256.00 | 256.00 | 3,881 |
Sep 10, 2024 | 241.10 | 243.80 | 241.10 | 241.90 | 241.90 | 747 |
Sep 9, 2024 | 231.80 | 238.00 | 231.80 | 236.50 | 236.50 | 746 |
Sep 6, 2024 | 237.00 | 241.00 | 234.30 | 234.30 | 234.30 | 361 |
Sep 5, 2024 | 234.60 | 242.50 | 234.60 | 242.50 | 242.50 | 95 |
Sep 4, 2024 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 150 |
Sep 3, 2024 | 247.15 | 247.15 | 238.00 | 238.00 | 238.00 | 590 |
Sep 2, 2024 | 247.80 | 249.45 | 246.90 | 249.45 | 249.45 | 65 |
Aug 30, 2024 | 250.00 | 251.00 | 249.50 | 249.50 | 249.50 | 1,345 |
Aug 29, 2024 | 240.80 | 247.90 | 240.00 | 247.70 | 247.70 | 1,165 |
Aug 28, 2024 | 243.00 | 243.00 | 239.00 | 239.00 | 239.00 | 304 |
Aug 27, 2024 | 246.25 | 246.25 | 245.65 | 245.65 | 245.65 | 50 |
Aug 26, 2024 | 244.10 | 248.10 | 244.10 | 246.65 | 246.65 | 81 |
Aug 23, 2024 | 239.25 | 241.00 | 239.10 | 241.00 | 241.00 | 155 |
Aug 22, 2024 | 243.70 | 243.70 | 237.30 | 237.30 | 237.30 | 116 |
Aug 21, 2024 | 237.60 | 246.55 | 237.00 | 246.55 | 246.55 | 911 |
Aug 20, 2024 | 240.00 | 245.00 | 240.00 | 240.30 | 240.30 | 1,060 |
Aug 19, 2024 | 245.70 | 246.75 | 239.10 | 241.40 | 241.40 | 895 |
Aug 16, 2024 | 249.45 | 249.45 | 244.95 | 244.95 | 244.95 | 775 |
Aug 15, 2024 | 243.20 | 248.85 | 241.80 | 248.85 | 248.85 | 260 |
Aug 14, 2024 | 244.75 | 246.95 | 242.25 | 242.55 | 242.55 | 1,082 |
Aug 13, 2024 | 242.70 | 242.70 | 241.50 | 241.50 | 241.50 | 18 |
Aug 12, 2024 | 237.35 | 244.95 | 237.35 | 241.90 | 241.90 | 839 |
Aug 9, 2024 | 242.10 | 243.45 | 237.00 | 237.00 | 237.00 | 1,082 |
Aug 8, 2024 | 232.85 | 240.60 | 230.00 | 240.50 | 240.50 | 323 |
Aug 7, 2024 | 228.60 | 233.50 | 228.00 | 233.50 | 233.50 | 657 |
Aug 6, 2024 | 219.25 | 224.80 | 218.25 | 224.80 | 224.80 | 516 |
Aug 5, 2024 | 220.30 | 225.35 | 212.20 | 220.00 | 220.00 | 2,843 |
Aug 2, 2024 | 240.70 | 241.20 | 230.75 | 230.75 | 230.75 | 2,127 |
Jul 31, 2024 | 241.95 | 247.50 | 241.95 | 246.50 | 246.50 | 962 |
Jul 30, 2024 | 240.65 | 242.00 | 237.70 | 240.00 | 240.00 | 3,614 |
Jul 29, 2024 | 240.55 | 244.00 | 240.55 | 240.80 | 240.80 | 148 |
Jul 26, 2024 | 240.00 | 241.50 | 238.00 | 240.40 | 240.40 | 2,418 |
Jul 25, 2024 | 243.45 | 244.50 | 239.00 | 240.95 | 240.95 | 2,807 |
Jul 24, 2024 | 250.00 | 250.80 | 247.70 | 250.55 | 250.55 | 1,015 |
Jul 23, 2024 | 239.50 | 249.15 | 239.00 | 247.50 | 247.50 | 1,360 |
Jul 22, 2024 | 244.00 | 246.00 | 239.15 | 240.40 | 240.40 | 6,131 |
Jul 19, 2024 | 249.10 | 249.40 | 244.00 | 244.05 | 244.05 | 1,312 |
Jul 18, 2024 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 815 |
Jul 17, 2024 | 260.00 | 260.00 | 254.00 | 255.50 | 255.50 | 711 |
Jul 16, 2024 | 253.75 | 258.30 | 251.05 | 257.20 | 257.20 | 499 |
Jul 15, 2024 | 254.40 | 259.00 | 252.95 | 257.20 | 257.20 | 451 |
Jul 12, 2024 | 260.55 | 260.80 | 257.65 | 259.40 | 259.40 | 766 |
Jul 11, 2024 | 264.00 | 266.40 | 263.40 | 263.40 | 263.40 | 1,980 |
Jul 10, 2024 | 264.25 | 269.85 | 264.15 | 265.05 | 265.05 | 1,061 |
Jul 9, 2024 | 274.00 | 274.40 | 265.00 | 265.00 | 265.00 | 971 |
Jul 8, 2024 | 268.65 | 271.50 | 268.65 | 271.50 | 271.50 | 773 |
Jul 5, 2024 | 272.70 | 279.95 | 272.70 | 276.70 | 276.70 | 12,845 |
Jul 4, 2024 | 275.00 | 275.35 | 273.00 | 273.85 | 273.85 | 373 |
Jul 3, 2024 | 272.00 | 281.95 | 272.00 | 277.40 | 277.40 | 4,158 |
Jul 2, 2024 | 266.30 | 272.00 | 264.00 | 271.20 | 271.20 | 824 |
Jul 1, 2024 | 266.40 | 266.40 | 262.05 | 264.30 | 264.30 | 1,871 |
Jun 28, 2024 | 257.05 | 261.00 | 255.20 | 260.50 | 260.50 | 1,205 |
Jun 27, 2024 | 247.85 | 251.15 | 246.05 | 251.00 | 251.00 | 476 |
Jun 26, 2024 | 252.85 | 257.25 | 248.00 | 250.50 | 250.50 | 578 |
Jun 25, 2024 | 260.00 | 262.10 | 250.00 | 250.00 | 250.00 | 721 |
Jun 24, 2024 | 264.10 | 267.50 | 264.10 | 265.00 | 265.00 | 5,727 |
Jun 21, 2024 | 249.30 | 266.90 | 246.65 | 261.20 | 261.20 | 3,343 |
Jun 20, 2024 | 244.00 | 247.00 | 243.50 | 247.00 | 247.00 | 776 |
Jun 19, 2024 | 239.50 | 241.50 | 239.00 | 241.50 | 241.50 | 397 |
Jun 18, 2024 | 236.15 | 236.60 | 232.75 | 234.00 | 234.00 | 1,138 |
Jun 17, 2024 | 238.15 | 240.40 | 235.65 | 235.65 | 235.65 | 1,124 |
Jun 14, 2024 | 239.90 | 240.00 | 237.05 | 238.00 | 238.00 | 172 |
Jun 13, 2024 | 239.60 | 242.40 | 237.00 | 237.00 | 237.00 | 805 |
Jun 12, 2024 | 240.50 | 247.20 | 238.00 | 246.00 | 246.00 | 4,431 |
Jun 11, 2024 | 241.55 | 241.55 | 238.30 | 240.00 | 240.00 | 319 |
Jun 10, 2024 | 246.00 | 247.00 | 239.10 | 241.30 | 241.30 | 3,357 |
Jun 7, 2024 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 2,140 |
Jun 6, 2024 | 250.50 | 251.40 | 247.50 | 247.50 | 247.50 | 371 |
Jun 5, 2024 | 247.05 | 250.70 | 246.00 | 247.95 | 247.95 | 210 |
Jun 4, 2024 | 245.65 | 247.15 | 243.00 | 243.00 | 243.00 | 774 |
Jun 3, 2024 | 245.90 | 252.05 | 243.60 | 248.50 | 248.50 | 7,822 |
May 31, 2024 | 257.95 | 258.20 | 247.05 | 248.00 | 248.00 | 1,831 |
May 30, 2024 | 257.95 | 259.00 | 252.00 | 256.25 | 256.25 | 787 |
May 29, 2024 | 265.00 | 266.25 | 259.00 | 260.70 | 260.70 | 3,984 |
May 28, 2024 | 269.00 | 269.85 | 264.60 | 265.50 | 265.50 | 912 |
May 27, 2024 | 269.50 | 274.70 | 269.00 | 271.60 | 271.60 | 913 |
May 24, 2024 | 266.15 | 267.15 | 264.00 | 267.15 | 267.15 | 408 |
May 23, 2024 | 271.35 | 271.70 | 265.70 | 266.00 | 266.00 | 1,949 |
May 22, 2024 | 278.20 | 279.25 | 272.80 | 275.50 | 275.50 | 1,153 |
May 21, 2024 | 276.40 | 283.95 | 274.00 | 283.75 | 283.75 | 1,784 |
May 17, 2024 | 268.65 | 273.85 | 263.70 | 271.80 | 271.80 | 2,004 |
May 16, 2024 | 270.55 | 274.55 | 268.00 | 268.45 | 268.45 | 1,010 |
May 15, 2024 | 268.00 | 272.00 | 265.00 | 270.00 | 270.00 | 1,369 |
May 14, 2024 | 264.30 | 267.55 | 260.00 | 267.55 | 267.55 | 637 |
May 13, 2024 | 265.95 | 268.00 | 261.00 | 261.00 | 261.00 | 1,722 |
May 10, 2024 | 263.00 | 270.00 | 263.00 | 268.50 | 268.50 | 656 |
May 8, 2024 | 261.55 | 263.05 | 255.85 | 256.00 | 256.00 | 497 |
May 7, 2024 | 265.00 | 265.00 | 260.65 | 265.00 | 265.00 | 366 |
May 6, 2024 | 257.80 | 265.70 | 255.05 | 265.70 | 265.70 | 594 |
May 3, 2024 | 252.80 | 257.00 | 250.10 | 253.95 | 253.95 | 1,282 |
May 2, 2024 | 259.70 | 260.00 | 252.95 | 255.05 | 255.05 | 90 |
Apr 30, 2024 | 260.30 | 261.20 | 256.00 | 256.00 | 256.00 | 744 |
Related Tickers
QLD ProShares Ultra QQQ
92.10
+3.97%
IYW iShares U.S. Technology ETF
147.20
+3.06%
VGT Vanguard Information Technology Index Fund ETF Shares
564.88
+2.81%
IXN iShares Global Tech ETF
79.06
+2.83%
FTEC Fidelity MSCI Information Technology Index ETF
168.03
+2.83%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
IGM iShares Expanded Tech Sector ETF
95.12
+2.70%
XLK The Technology Select Sector SPDR Fund
215.25
+2.51%
MGK Vanguard Mega Cap Growth Index Fund
323.16
+2.45%
ILCG iShares Morningstar Growth ETF
84.58
+2.31%
BLOK Amplify Transformational Data Sharing ETF
41.12
+2.33%
XSD SPDR S&P Semiconductor ETF
197.37
+2.29%
VUG Vanguard Growth Index Fund ETF Shares
386.90
+2.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.33
+2.19%
NULG Nuveen ESG Large-Cap Growth ETF
82.43
+2.22%
IETC iShares U.S. Tech Independence Focused ETF
80.46
+2.36%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.00
+2.13%
ONEQ Fidelity Nasdaq Composite Index ETF
70.10
+2.11%
IWF iShares Russell 1000 Growth ETF
374.40
+2.07%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
PKB Invesco Building & Construction ETF
71.52
+2.01%
IVW iShares S&P 500 Growth ETF
96.55
+2.01%
SCHG Schwab U.S. Large-Cap Growth ETF
25.92
+1.96%
IUSG iShares Core S&P U.S. Growth ETF
132.27
+2.01%
QQQ Invesco QQQ Trust
484.75
+1.95%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.58
+1.93%
IWY iShares Russell Top 200 Growth ETF
218.32
+1.94%
SPMO Invesco S&P 500 Momentum ETF
96.39
+1.92%
XLG Invesco S&P 500 Top 50 ETF
46.66
+1.91%
SMH VanEck Semiconductor ETF
215.28
+1.89%
TMFC Motley Fool 100 Index ETF
57.68
+1.87%
SPHB Invesco S&P 500 High Beta ETF
80.61
+1.82%
UTES Virtus Reaves Utilities ETF
67.96
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.82
+1.68%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.85
+1.68%
OEF iShares S&P 100 ETF
273.41
+1.72%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.37
+1.62%
MTUM iShares MSCI USA Momentum Factor ETF
212.92
+1.57%
IWL iShares Russell Top 200 ETF
138.60
+1.56%
DXJ WisdomTree Japan Hedged Equity Fund
110.41
+1.62%
AIQ Global X Artificial Intelligence & Technology ETF
37.40
+1.43%
VOX Vanguard Communication Services Index Fund ETF Shares
148.97
+1.55%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.77
+1.62%
MGC Vanguard Mega Cap Index Fund
203.40
+1.55%
FCOM Fidelity MSCI Communication Services Index ETF
56.42
+1.57%
XAR SPDR S&P Aerospace & Defense ETF
173.45
+1.45%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.78
+1.44%
PAVE Global X U.S. Infrastructure Development ETF
38.94
+1.45%
VV Vanguard Large Cap Index Fund
258.90
+1.41%
PSI Invesco Semiconductors ETF
46.91
+1.42%
IXP iShares Global Comm Services ETF
99.22
+1.41%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+1.38%
EWT iShares MSCI Taiwan ETF
48.15
+1.40%
USMC Principal U.S. Mega-Cap ETF
57.49
+1.38%
SPLG SPDR Portfolio S&P 500 ETF
66.09
+1.36%
SOXX iShares Semiconductor ETF
186.26
+1.32%
SPY SPDR S&P 500 ETF
561.82
+1.31%
VOO Vanguard S&P 500 ETF
516.41
+1.31%
PBUS Invesco MSCI USA ETF
56.37
+1.31%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.52
+1.26%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.55
+1.31%
IOO iShares Global 100 ETF
97.61
+1.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.19
+1.25%
SCHX Schwab U.S. Large-Cap ETF
22.20
+1.23%
FVAL Fidelity Value Factor ETF
58.87
+1.36%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.97
+1.24%
IWB iShares Russell 1000 ETF
308.36
+1.21%
PPA Invesco Aerospace & Defense ETF
123.32
+1.27%
ILCB iShares Morningstar U.S. Equity ETF
77.57
+0.98%
QGRO American Century U.S. Quality Growth ETF
98.40
+1.15%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.06
+1.22%
IYY iShares Dow Jones U.S. ETF
136.62
+1.21%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.14
+1.19%
IDX VanEck Indonesia Index ETF
13.56
+1.19%
HTUS Hull Tactical US ETF
36.66
+1.19%
IVV iShares Core S&P 500 ETF
564.49
+1.17%
GRPM Invesco S&P MidCap 400 GARP ETF
101.42
+1.18%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.75
+1.15%
QLC FlexShares US Quality Large Cap Index Fund
64.17
+1.17%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.63
+1.39%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IWP iShares Russell Mid-Cap Growth ETF
122.62
+1.10%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
LRGF iShares U.S. Equity Factor ETF
58.31
+1.09%
XMMO Invesco S&P MidCap Momentum ETF
116.61
+1.11%
VUSE Vident U.S. Equity Strategy ETF
58.03
+1.08%
FV First Trust Dorsey Wright Focus 5 ETF
54.63
+1.08%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.06
+1.07%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.42
+1.06%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.57
+1.06%
KCE SPDR S&P Capital Markets ETF
125.64
+1.05%
EPS WisdomTree U.S. LargeCap Fund
58.69
+1.05%
FLTW Franklin FTSE Taiwan ETF
43.69
+1.08%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.87
+1.08%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
328.87
+1.01%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.12
+0.77%
XLI The Industrial Select Sector SPDR Fund
132.54
+1.01%
NACP Impact Shares NAACP Minority Empowerment ETF
39.47
+1.00%
QTUM Defiance Quantum ETF
75.72
+0.99%