Milan - Delayed Quote EUR
UBS FTSE 100 UCITS ETF GBP dis (100EUA.MI)
96.18
-0.15
(-0.16%)
At close: May 14 at 5:03:21 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 22, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
May 21, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
May 20, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
May 19, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
May 16, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
May 15, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
May 14, 2025 | 94.24 | 94.24 | 94.24 | 94.25 | 94.25 | 111 |
May 13, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
May 12, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
May 9, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
May 8, 2025 | 93.37 | 93.37 | 93.37 | 93.19 | 93.19 | 20 |
May 7, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
May 6, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
May 5, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
May 2, 2025 | 92.97 | 92.97 | 92.97 | 93.19 | 93.19 | 7 |
Apr 30, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
Apr 29, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
Apr 28, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
Apr 25, 2025 | 91.29 | 91.47 | 91.29 | 91.05 | 91.05 | 497 |
Apr 24, 2025 | 90.84 | 90.84 | 90.84 | 91.05 | 91.05 | 114 |
Apr 23, 2025 | 90.67 | 90.91 | 90.67 | 90.47 | 90.47 | 1,485 |
Apr 22, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
Apr 17, 2025 | 89.33 | 89.33 | 89.33 | 89.47 | 89.47 | 114 |
Apr 16, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
Apr 15, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
Apr 14, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
Apr 11, 2025 | 84.17 | 85.06 | 84.17 | 84.92 | 84.92 | 342 |
Apr 10, 2025 | 85.93 | 85.93 | 85.93 | 84.98 | 84.98 | 1,860 |
Apr 9, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
Apr 8, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
Apr 7, 2025 | 84.03 | 84.03 | 83.32 | 82.72 | 82.72 | 797 |
Apr 4, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
Apr 3, 2025 | 93.34 | 93.34 | 93.10 | 92.80 | 92.80 | 51 |
Apr 2, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
Apr 1, 2025 | 95.16 | 95.16 | 95.16 | 95.49 | 95.49 | 5 |
Mar 31, 2025 | 94.83 | 94.83 | 94.39 | 94.86 | 94.86 | 229 |
Mar 28, 2025 | 96.06 | 96.31 | 95.95 | 95.55 | 95.55 | 467 |
Mar 27, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Mar 26, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Mar 25, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Mar 24, 2025 | 95.36 | 95.36 | 95.36 | 95.28 | 95.28 | 114 |
Mar 21, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 20, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 19, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 18, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 17, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 14, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 13, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 12, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 11, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 10, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 7, 2025 | 94.59 | 94.59 | 94.59 | 95.15 | 95.15 | 36 |
Mar 6, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
Mar 5, 2025 | 97.14 | 97.14 | 97.14 | 96.14 | 96.14 | 10 |
Mar 4, 2025 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 38 |
Mar 3, 2025 | 98.38 | 99.05 | 98.38 | 98.62 | 98.62 | 8 |
Feb 28, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
Feb 27, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
Feb 26, 2025 | 96.19 | 96.19 | 96.19 | 96.78 | 96.78 | 50 |
Feb 25, 2025 | 95.90 | 96.29 | 95.75 | 95.81 | 95.81 | 481 |
Feb 24, 2025 | 96.06 | 96.06 | 96.05 | 95.81 | 95.81 | 228 |
Feb 21, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
Feb 20, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | 166 |
Feb 19, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 18, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 17, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 14, 2025 | 96.25 | 96.25 | 96.25 | 96.11 | 96.11 | 35 |
Feb 13, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
Feb 12, 2025 | 96.56 | 96.75 | 96.30 | 96.58 | 96.58 | 303 |
Feb 11, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
Feb 10, 2025 | 95.89 | 95.89 | 95.89 | 96.26 | 96.26 | 10 |
Feb 7, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
Feb 6, 2025 | 1.329872 Dividend | |||||
Feb 6, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
Feb 5, 2025 | 95.36 | 95.64 | 95.36 | 95.67 | 94.34 | 2 |
Feb 4, 2025 | 95.31 | 95.62 | 95.26 | 95.49 | 94.16 | 49 |
Feb 3, 2025 | 95.56 | 95.56 | 95.36 | 95.55 | 94.22 | 116 |
Jan 31, 2025 | 96.26 | 96.26 | 96.26 | 96.13 | 94.79 | 110 |
Jan 30, 2025 | 94.88 | 94.89 | 94.88 | 95.61 | 94.28 | 140 |
Jan 29, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 93.05 | - |
Jan 28, 2025 | 94.22 | 94.22 | 94.22 | 94.36 | 93.05 | 81 |
Jan 27, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 92.30 | - |
Jan 24, 2025 | 93.76 | 93.77 | 93.76 | 93.60 | 92.30 | 325 |
Jan 23, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 92.58 | - |
Jan 22, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 92.58 | 1,642 |
Jan 21, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 88.77 | - |
Jan 20, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 88.77 | - |
Jan 17, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 88.77 | - |
Jan 16, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 88.77 | - |
Jan 15, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 88.77 | - |
Jan 14, 2025 | 90.39 | 90.47 | 90.13 | 90.02 | 88.77 | 5,918 |
Jan 13, 2025 | 90.93 | 90.97 | 90.87 | 90.98 | 89.72 | 1,862 |
Jan 10, 2025 | 91.46 | 91.80 | 91.46 | 91.12 | 89.85 | 1,426 |
Jan 9, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 91.03 | - |
Jan 8, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 91.03 | - |
Jan 7, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 91.03 | - |
Jan 6, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 91.03 | - |
Jan 3, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 91.03 | - |
Jan 2, 2025 | 91.42 | 91.42 | 91.42 | 92.31 | 91.03 | 2 |
Dec 30, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 89.52 | - |
Dec 27, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 89.52 | - |
Dec 23, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 89.52 | - |
Dec 20, 2024 | 90.33 | 90.33 | 90.33 | 90.78 | 89.52 | 114 |
Dec 19, 2024 | 90.96 | 91.20 | 90.88 | 90.90 | 89.64 | 798 |
Dec 18, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.52 | - |
Dec 17, 2024 | 91.71 | 91.71 | 91.70 | 91.80 | 90.52 | 164 |
Dec 16, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 92.17 | - |
Dec 13, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 92.17 | - |
Dec 12, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 92.17 | - |
Dec 11, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 92.17 | - |
Dec 10, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 92.17 | - |
Dec 9, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 92.17 | - |
Dec 6, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 92.17 | - |
Dec 5, 2024 | 93.34 | 93.35 | 93.34 | 93.47 | 92.17 | 140 |
Dec 4, 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 91.67 | - |
Dec 3, 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 91.67 | - |
Dec 2, 2024 | 93.09 | 93.09 | 93.06 | 92.96 | 91.67 | 534 |
Nov 29, 2024 | 92.25 | 92.25 | 92.25 | 92.62 | 91.33 | 129 |
Nov 28, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 90.96 | - |
Nov 27, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 90.96 | - |
Nov 26, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 90.96 | - |
Nov 25, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 90.96 | - |
Nov 22, 2024 | 91.38 | 91.38 | 91.37 | 92.24 | 90.96 | 2,446 |
Nov 21, 2024 | 90.01 | 90.29 | 89.85 | 90.78 | 89.52 | 342 |
Nov 20, 2024 | 89.93 | 89.93 | 89.80 | 89.87 | 88.62 | 250 |
Nov 19, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 18, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 15, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 14, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 13, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 12, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 11, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 8, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 7, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 6, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 5, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 4, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.69 | - |
Nov 1, 2024 | 89.32 | 89.32 | 89.32 | 89.94 | 88.69 | 2 |
Oct 31, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 89.89 | - |
Oct 30, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 89.89 | - |
Oct 29, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 89.89 | - |
Oct 28, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 89.89 | - |
Oct 25, 2024 | 91.10 | 91.10 | 91.10 | 91.16 | 89.89 | 25 |
Oct 24, 2024 | 91.55 | 91.55 | 91.55 | 91.50 | 90.23 | 31 |
Oct 23, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.31 | - |
Oct 22, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.31 | - |
Oct 21, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.31 | - |
Oct 18, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.31 | - |
Oct 17, 2024 | 92.61 | 92.61 | 92.61 | 92.60 | 91.31 | 17 |
Oct 16, 2024 | 91.50 | 91.50 | 91.50 | 91.67 | 90.40 | 15 |
Oct 15, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.36 | - |
Oct 14, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.36 | - |
Oct 11, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.36 | - |
Oct 10, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.36 | - |
Oct 9, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.36 | - |
Oct 8, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.36 | - |
Oct 7, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.36 | - |
Oct 4, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.36 | - |
Oct 3, 2024 | 90.50 | 90.50 | 90.50 | 90.62 | 89.36 | 30 |
Oct 2, 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 90.09 | - |
Oct 1, 2024 | 91.31 | 91.31 | 91.31 | 91.36 | 90.09 | 1 |
Sep 30, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 27, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 26, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 25, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 24, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 23, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 20, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 19, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 18, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 17, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 16, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 13, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 12, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 11, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 88.20 | - |
Sep 10, 2024 | 89.61 | 89.61 | 89.61 | 89.44 | 88.20 | 10 |
Sep 9, 2024 | 89.64 | 89.64 | 89.64 | 89.98 | 88.73 | 10 |
Sep 6, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 89.16 | - |
Sep 5, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 89.16 | - |
Sep 4, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 89.16 | - |
Sep 3, 2024 | 91.06 | 91.06 | 91.06 | 90.42 | 89.16 | 2 |
Sep 2, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.30 | - |
Aug 30, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.30 | - |
Aug 29, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.30 | - |
Aug 28, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.30 | - |
Aug 27, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.30 | - |
Aug 26, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.30 | - |
Aug 23, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.30 | - |
Aug 22, 2024 | 89.54 | 89.54 | 89.53 | 89.54 | 88.30 | 316 |
Aug 21, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 88.41 | - |
Aug 20, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 88.41 | - |
Aug 19, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 88.41 | - |
Aug 16, 2024 | 89.97 | 89.97 | 89.93 | 89.66 | 88.41 | 228 |
Aug 14, 2024 | 88.63 | 88.63 | 88.33 | 88.49 | 87.26 | 342 |
Aug 13, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 86.69 | - |
Aug 12, 2024 | 87.84 | 87.88 | 87.79 | 87.91 | 86.69 | 1,368 |
Aug 9, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 85.51 | - |
Aug 8, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 85.51 | - |
Aug 7, 2024 | 1.912326 Dividend | |||||
Aug 7, 2024 | 86.24 | 86.24 | 86.23 | 86.72 | 85.51 | 228 |
Aug 6, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 84.34 | 1 |
Aug 5, 2024 | 87.36 | 87.36 | 87.36 | 87.31 | 84.21 | 80 |
Aug 2, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 88.63 | - |
Aug 1, 2024 | 92.80 | 92.80 | 92.80 | 91.89 | 88.63 | 1 |
Jul 31, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 89.05 | - |
Jul 30, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 89.05 | - |
Jul 29, 2024 | 92.57 | 92.82 | 92.57 | 92.32 | 89.05 | 630 |
Jul 26, 2024 | 91.75 | 91.75 | 91.75 | 91.99 | 88.73 | 25 |
Jul 25, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 87.40 | - |
Jul 24, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 87.40 | - |
Jul 23, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 87.40 | - |
Jul 22, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 87.40 | - |
Jul 19, 2024 | 90.67 | 90.67 | 90.67 | 90.61 | 87.40 | 543 |
Jul 18, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 88.88 | - |
Jul 17, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 88.88 | - |
Jul 16, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 88.88 | - |
Jul 15, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 88.88 | - |
Jul 12, 2024 | 91.80 | 91.80 | 91.80 | 92.15 | 88.88 | 100 |
Jul 11, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 87.74 | - |
Jul 10, 2024 | 90.67 | 90.67 | 90.67 | 90.97 | 87.74 | 114 |
Jul 9, 2024 | 90.28 | 90.28 | 90.28 | 90.16 | 86.96 | 379 |
Jul 8, 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 87.51 | - |
Jul 5, 2024 | 90.81 | 90.90 | 90.81 | 90.73 | 87.51 | 1,510 |
Jul 4, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 86.63 | - |
Jul 3, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 86.63 | - |
Jul 2, 2024 | 89.62 | 89.62 | 89.62 | 89.82 | 86.63 | 10 |
Jul 1, 2024 | 90.46 | 90.46 | 90.46 | 90.35 | 87.15 | 1 |
Jun 28, 2024 | 91.01 | 91.01 | 91.01 | 90.33 | 87.13 | 342 |
Jun 27, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 87.87 | - |
Jun 26, 2024 | 91.17 | 91.17 | 91.15 | 91.10 | 87.87 | 238 |
Jun 25, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 88.46 | - |
Jun 24, 2024 | 91.48 | 91.54 | 91.47 | 91.71 | 88.46 | 3,312 |
Jun 21, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 86.84 | - |
Jun 20, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 86.84 | - |
Jun 19, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 86.84 | - |
Jun 18, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 86.84 | - |
Jun 17, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 86.84 | - |
Jun 14, 2024 | 90.58 | 90.58 | 90.58 | 90.03 | 86.84 | 114 |
Jun 13, 2024 | 91.02 | 91.02 | 89.98 | 90.42 | 87.21 | 8,814 |
Jun 12, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.19 | - |
Jun 11, 2024 | 90.37 | 90.37 | 90.37 | 90.40 | 87.19 | 8 |
Jun 10, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 87.58 | - |
Jun 7, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 87.58 | - |
Jun 6, 2024 | 90.51 | 90.52 | 90.51 | 90.80 | 87.58 | 228 |
Jun 5, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.19 | - |
Jun 4, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.19 | - |
Jun 3, 2024 | 90.69 | 90.69 | 90.35 | 90.40 | 87.19 | 51 |
May 31, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 86.56 | - |
May 30, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 86.56 | - |
May 29, 2024 | 90.62 | 90.62 | 90.36 | 89.74 | 86.56 | 275 |
May 28, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 88.20 | - |
May 27, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 88.20 | - |
May 24, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 88.20 | - |
May 23, 2024 | 91.12 | 91.15 | 91.12 | 91.44 | 88.20 | 343 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.73
+4.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.63
+2.99%
GDXJ VanEck Junior Gold Miners ETF
64.69
+2.97%
COPX Global X Copper Miners ETF
41.34
+2.81%
RING iShares MSCI Global Gold Miners ETF
42.38
+2.55%
XME SPDR S&P Metals and Mining ETF
59.51
+2.23%
IAU iShares Gold Trust
63.38
+2.18%
GLD SPDR Gold Shares
309.76
+2.19%
EZA iShares MSCI South Africa ETF
52.49
+2.06%
SMIN iShares MSCI India Small-Cap ETF
73.87
+1.76%
EPU iShares MSCI Peru ETF
46.51
+1.64%
INCO Columbia India Consumer ETF
64.63
+1.62%
IDX VanEck Indonesia Index ETF
14.89
+1.57%
ESPO VanEck Video Gaming and eSports ETF
99.83
+1.47%
GXG Global X MSCI Colombia ETF
29.33
+1.45%
RAAX VanEck Real Assets ETF
30.72
+1.42%
EWM iShares MSCI Malaysia ETF
24.58
+1.38%
EPI WisdomTree India Earnings Fund
46.42
+1.35%
UTES Virtus Reaves Utilities ETF
71.61
+1.28%
THD iShares MSCI Thailand ETF
55.34
+1.24%
FXU First Trust Utilities AlphaDEX Fund
42.45
+1.16%
EWW iShares MSCI Mexico ETF
60.55
+1.20%
EWC iShares MSCI Canada ETF
44.51
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.89
+1.06%
GII SPDR S&P Global Infrastructure ETF
66.67
+1.01%
FUTY Fidelity MSCI Utilities Index ETF
52.13
+1.01%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.28
+1.03%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.08
+0.96%
EWJV iShares MSCI Japan Value ETF
34.90
+0.93%
NANR SPDR S&P North American Natural Resources ETF
54.22
+0.94%
IGF iShares Global Infrastructure ETF
58.73
+0.97%
MFLX First Trust Flexible Municipal High Income ETF
16.64
+0.91%
IPAC iShares Core MSCI Pacific ETF
66.76
+0.88%
ENFR Alerian Energy Infrastructure ETF
31.38
+0.87%
MLPX Global X MLP & Energy Infrastructure ETF
60.56
+0.85%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.71%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.58
+0.74%
IYK iShares US Consumer Staples ETF
70.73
+0.70%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.25
+0.70%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.00
+0.71%
EWD iShares MSCI Sweden ETF
45.37
+0.62%
BAB Invesco Taxable Municipal Bond ETF
25.90
+0.61%
EYLD Cambria Emerging Shareholder Yield ETF
34.11
+0.60%
YYY Amplify High Income ETF
11.39
+0.59%
XAR SPDR S&P Aerospace & Defense ETF
186.04
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.53%
EMXC iShares MSCI Emerging Markets ex China ETF
59.69
+0.54%
EVX VanEck Environmental Services ETF
37.22
+0.51%
SLX VanEck Steel ETF
62.00
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
123.03
+0.54%
IXC iShares Global Energy ETF
38.08
+0.53%
RNEM First Trust Emerging Markets Equity Select ETF
54.74
+0.47%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.43
+0.47%
FENY Fidelity MSCI Energy Index ETF
22.61
+0.47%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.37
+0.47%
DEM WisdomTree Emerging Markets High Dividend Fund
44.21
+0.44%
ITA iShares U.S. Aerospace & Defense ETF
171.03
+0.49%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.79
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.83
+0.52%
IGRO iShares International Dividend Growth ETF
78.10
+0.50%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
USCI United States Commodity Index Fund, LP
71.56
+0.40%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.19
+0.37%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.00
+0.40%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.87
+0.32%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.22
+0.55%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.06
+0.43%
JHMD John Hancock Multifactor Developed International ETF
37.73
+0.39%
SPEM SPDR Portfolio Emerging Markets ETF
41.64
+0.41%
ABFL Abacus FCF Leaders ETF
67.77
+0.25%
IFRA iShares U.S. Infrastructure ETF
47.32
+0.38%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
IMTM iShares MSCI Intl Momentum Factor ETF
44.28
+0.41%
FILL iShares MSCI Global Energy Producers ETF
22.85
+0.42%
CGW Invesco S&P Global Water Index ETF
60.38
+0.37%
VDE Vanguard Energy Index Fund ETF Shares
114.67
+0.42%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.39
+0.36%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
XLE The Energy Select Sector SPDR Fund
82.09
+0.43%
TLH iShares 10-20 Year Treasury Bond ETF
98.07
+0.34%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.64
+0.34%
XCEM Columbia EM Core ex-China ETF
32.02
+0.33%
EWL iShares MSCI Switzerland ETF
54.95
+0.33%
AADR AdvisorShares Dorsey Wright ADR ETF
79.83
+0.33%
PKB Invesco Building & Construction ETF
77.30
+0.44%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.31%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.31%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.14
+0.31%
FLLA Franklin FTSE Latin America ETF
21.48
+0.77%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.63
+0.06%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.72
+0.29%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.29%
EFAS Global X MSCI SuperDividend EAFE ETF
17.43
+0.04%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.28%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.72
+0.28%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.01
+0.31%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.52
+0.28%
IDMO Invesco S&P International Developed Momentum ETF
49.45
+0.24%