HKSE - Delayed Quote HKD
Xtrackers - FTSE Vietnam Swap UCITS ETF (3087.HK)
219.000
+1.600
+(0.74%)
At close: 2:06:24 PM GMT+8
Currency in HKD 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 27, 2025 | 218.300 | 219.000 | 218.300 | 219.000 | 219.000 | 2,150 |
May 26, 2025 | 214.600 | 217.200 | 212.800 | 217.400 | 217.400 | 5,550 |
May 23, 2025 | 213.900 | 213.900 | 213.900 | 213.900 | 213.900 | 50 |
May 22, 2025 | 216.100 | 218.200 | 215.300 | 215.300 | 215.300 | 2,020 |
May 21, 2025 | 213.600 | 214.900 | 212.900 | 214.800 | 214.800 | 2,250 |
May 20, 2025 | 208.500 | 213.000 | 208.500 | 213.000 | 213.000 | 1,050 |
May 19, 2025 | 205.800 | 208.500 | 205.800 | 208.500 | 208.500 | 2,740 |
May 16, 2025 | 207.000 | 208.000 | 205.800 | 205.800 | 205.800 | 3,710 |
May 15, 2025 | 207.000 | 207.500 | 206.500 | 206.500 | 206.500 | 1,380 |
May 14, 2025 | 205.900 | 207.500 | 205.900 | 207.500 | 207.500 | 2,310 |
May 13, 2025 | 204.900 | 205.900 | 204.900 | 205.300 | 205.300 | 1,180 |
May 12, 2025 | 203.500 | 205.000 | 203.500 | 205.000 | 205.000 | 970 |
May 9, 2025 | 204.400 | 205.300 | 203.400 | 203.300 | 203.300 | 3,840 |
May 8, 2025 | 200.600 | 204.600 | 200.600 | 204.600 | 204.600 | 3,060 |
May 7, 2025 | 199.150 | 200.600 | 198.950 | 200.600 | 200.600 | 860 |
May 6, 2025 | 196.100 | 200.000 | 196.100 | 199.800 | 199.800 | 1,410 |
May 2, 2025 | 193.000 | 196.350 | 193.000 | 196.000 | 196.000 | 7,460 |
Apr 30, 2025 | 193.900 | 195.150 | 192.900 | 193.100 | 193.100 | 2,600 |
Apr 29, 2025 | 193.900 | 194.000 | 192.000 | 193.950 | 193.950 | 8,400 |
Apr 28, 2025 | 193.500 | 194.450 | 191.600 | 194.000 | 194.000 | 28,460 |
Apr 25, 2025 | 191.350 | 192.800 | 190.000 | 192.800 | 192.800 | 64,680 |
Apr 24, 2025 | 188.000 | 191.300 | 187.100 | 191.300 | 191.300 | 41,320 |
Apr 23, 2025 | 187.200 | 192.750 | 187.200 | 192.150 | 192.150 | 2,980 |
Apr 22, 2025 | 185.500 | 187.300 | 179.800 | 187.300 | 187.300 | 860 |
Apr 17, 2025 | 189.500 | 190.000 | 189.500 | 190.700 | 190.700 | 2,410 |
Apr 16, 2025 | 191.950 | 193.950 | 189.500 | 189.500 | 189.500 | 3,050 |
Apr 15, 2025 | 193.000 | 196.600 | 193.000 | 195.000 | 195.000 | 3,310 |
Apr 14, 2025 | 192.000 | 196.350 | 192.000 | 196.350 | 196.350 | 54,500 |
Apr 11, 2025 | 181.100 | 190.000 | 181.100 | 189.950 | 189.950 | 3,260 |
Apr 10, 2025 | 186.000 | 192.550 | 181.100 | 184.900 | 184.900 | 9,140 |
Apr 9, 2025 | 171.950 | 173.800 | 166.300 | 169.100 | 169.100 | 7,180 |
Apr 8, 2025 | 180.000 | 185.850 | 172.300 | 173.800 | 173.800 | 16,359 |
Apr 7, 2025 | 187.750 | 187.750 | 176.550 | 176.950 | 176.950 | 17,180 |
Apr 3, 2025 | 193.450 | 195.100 | 188.000 | 189.800 | 189.800 | 18,910 |
Apr 2, 2025 | 204.800 | 205.100 | 204.800 | 205.000 | 205.000 | 410 |
Apr 1, 2025 | 202.900 | 204.400 | 202.900 | 204.400 | 204.400 | 1,690 |
Mar 31, 2025 | 202.800 | 203.400 | 202.600 | 203.400 | 203.400 | 240 |
Mar 28, 2025 | 204.000 | 205.300 | 204.000 | 205.000 | 205.000 | 1,140 |
Mar 27, 2025 | 204.800 | 205.000 | 204.800 | 205.000 | 205.000 | 510 |
Mar 26, 2025 | 206.000 | 206.000 | 204.900 | 205.600 | 205.600 | 1,260 |
Mar 25, 2025 | 204.800 | 206.600 | 204.800 | 206.400 | 206.400 | 4,280 |
Mar 24, 2025 | 203.300 | 204.700 | 203.300 | 204.700 | 204.700 | 1,670 |
Mar 21, 2025 | 200.000 | 202.100 | 200.000 | 202.100 | 202.100 | 3,280 |
Mar 20, 2025 | 202.800 | 203.000 | 201.000 | 201.000 | 201.000 | 1,590 |
Mar 19, 2025 | 202.900 | 202.900 | 202.900 | 202.800 | 202.800 | 180 |
Mar 18, 2025 | 204.900 | 204.900 | 202.300 | 203.000 | 203.000 | 1,220 |
Mar 17, 2025 | 203.300 | 204.900 | 203.300 | 203.700 | 203.700 | 990 |
Mar 14, 2025 | 203.300 | 203.600 | 203.300 | 203.300 | 203.300 | 3,180 |
Mar 13, 2025 | 200.600 | 203.600 | 200.600 | 202.000 | 202.000 | 1,480 |
Mar 12, 2025 | 199.450 | 201.000 | 199.450 | 200.600 | 200.600 | 650 |
Mar 11, 2025 | 199.800 | 199.800 | 197.000 | 199.350 | 199.350 | 470 |
Mar 10, 2025 | 198.000 | 200.000 | 199.800 | 199.800 | 199.800 | 870 |
Mar 7, 2025 | 198.000 | 198.500 | 197.700 | 198.050 | 198.050 | 3,320 |
Mar 6, 2025 | 193.500 | 196.000 | 193.450 | 196.050 | 196.050 | 1,010 |
Mar 5, 2025 | 194.800 | 195.950 | 194.800 | 195.750 | 195.750 | 4,210 |
Mar 4, 2025 | 194.900 | 195.100 | 194.000 | 194.800 | 194.800 | 1,510 |
Mar 3, 2025 | 194.000 | 195.000 | 194.000 | 194.900 | 194.900 | 230 |
Feb 28, 2025 | 193.400 | 194.000 | 193.150 | 194.000 | 194.000 | 1,000 |
Feb 27, 2025 | 192.550 | 192.550 | 191.350 | 192.550 | 192.550 | 1,250 |
Feb 26, 2025 | 193.000 | 193.000 | 192.900 | 192.900 | 192.900 | 170 |
Feb 25, 2025 | 193.000 | 194.300 | 193.000 | 193.500 | 193.500 | 930 |
Feb 24, 2025 | 189.000 | 192.000 | 188.200 | 192.050 | 192.050 | 3,050 |
Feb 21, 2025 | 189.500 | 189.600 | 189.050 | 189.350 | 189.350 | 2,440 |
Feb 20, 2025 | 190.000 | 190.100 | 190.000 | 190.100 | 190.100 | 1,570 |
Feb 19, 2025 | 188.000 | 190.000 | 188.000 | 190.000 | 190.000 | 2,010 |
Feb 18, 2025 | 187.900 | 187.900 | 187.900 | 187.900 | 187.900 | - |
Feb 17, 2025 | 189.000 | 189.000 | 188.000 | 188.000 | 188.000 | 670 |
Feb 14, 2025 | 189.150 | 189.150 | 189.150 | 189.150 | 189.150 | - |
Feb 13, 2025 | 186.600 | 187.000 | 185.950 | 186.850 | 186.850 | 1,330 |
Feb 12, 2025 | 186.000 | 186.700 | 186.700 | 186.700 | 186.700 | 50 |
Feb 11, 2025 | 187.300 | 187.300 | 187.300 | 187.300 | 187.300 | - |
Feb 10, 2025 | 189.250 | 191.000 | 188.600 | 187.900 | 187.900 | 4,750 |
Feb 7, 2025 | 189.250 | 189.250 | 189.250 | 189.250 | 189.250 | - |
Feb 6, 2025 | 190.400 | 190.400 | 190.400 | 190.400 | 190.400 | - |
Feb 5, 2025 | 190.000 | 190.700 | 190.000 | 190.550 | 190.550 | 320 |
Feb 4, 2025 | 189.000 | 189.400 | 188.800 | 189.250 | 189.250 | 3,380 |
Feb 3, 2025 | 189.400 | 189.400 | 189.400 | 189.400 | 189.400 | - |
Jan 28, 2025 | 190.000 | 190.000 | 190.000 | 190.000 | 190.000 | - |
Jan 27, 2025 | 180.050 | 189.100 | 180.050 | 188.900 | 188.900 | 2,930 |
Jan 24, 2025 | 189.500 | 189.900 | 189.500 | 189.950 | 189.950 | 400 |
Jan 23, 2025 | 188.500 | 189.550 | 188.150 | 189.550 | 189.550 | 1,650 |
Jan 22, 2025 | 188.600 | 188.600 | 188.600 | 188.600 | 188.600 | - |
Jan 21, 2025 | 188.600 | 188.600 | 188.600 | 188.600 | 188.600 | - |
Jan 20, 2025 | 188.000 | 189.700 | 188.000 | 189.050 | 189.050 | 1,290 |
Jan 17, 2025 | 185.400 | 187.750 | 183.550 | 187.750 | 187.750 | 1,870 |
Jan 16, 2025 | 184.000 | 187.000 | 184.000 | 186.000 | 186.000 | 620 |
Jan 15, 2025 | 185.000 | 185.000 | 184.500 | 184.800 | 184.800 | 690 |
Jan 14, 2025 | 184.000 | 187.750 | 183.500 | 184.000 | 184.000 | 620 |
Jan 13, 2025 | 184.100 | 184.100 | 182.050 | 184.100 | 184.100 | 700 |
Jan 10, 2025 | 187.000 | 187.000 | 185.000 | 185.000 | 185.000 | 200 |
Jan 9, 2025 | 186.050 | 187.000 | 186.050 | 187.000 | 187.000 | 90 |
Jan 8, 2025 | 186.600 | 186.600 | 186.000 | 186.050 | 186.050 | 2,490 |
Jan 7, 2025 | 188.900 | 188.900 | 186.600 | 186.600 | 186.600 | 1,710 |
Jan 6, 2025 | 189.950 | 189.950 | 189.000 | 188.900 | 188.900 | 580 |
Jan 3, 2025 | 190.000 | 190.000 | 188.750 | 190.000 | 190.000 | 460 |
Jan 2, 2025 | 190.450 | 190.500 | 189.300 | 190.000 | 190.000 | 1,050 |
Dec 31, 2024 | 189.300 | 189.300 | 189.300 | 189.300 | 189.300 | - |
Dec 30, 2024 | 190.500 | 191.000 | 189.000 | 189.000 | 189.000 | 1,070 |
Dec 27, 2024 | 191.800 | 192.250 | 190.500 | 190.900 | 190.900 | 1,000 |
Dec 24, 2024 | 191.800 | 191.800 | 191.800 | 191.800 | 191.800 | - |
Dec 23, 2024 | 192.000 | 193.450 | 192.000 | 192.950 | 192.950 | 830 |
Dec 20, 2024 | 190.900 | 190.900 | 190.900 | 190.900 | 190.900 | - |
Dec 19, 2024 | 192.500 | 192.500 | 190.900 | 190.900 | 190.900 | 1,040 |
Dec 18, 2024 | 192.500 | 192.900 | 192.500 | 192.800 | 192.800 | 2,600 |
Dec 17, 2024 | 192.600 | 193.700 | 190.650 | 192.500 | 192.500 | 5,660 |
Dec 16, 2024 | 192.800 | 193.600 | 191.900 | 193.450 | 193.450 | 1,930 |
Dec 13, 2024 | 195.450 | 195.450 | 194.550 | 194.550 | 194.550 | 1,560 |
Dec 12, 2024 | 195.650 | 196.000 | 195.550 | 195.800 | 195.800 | 390 |
Dec 11, 2024 | 196.000 | 197.000 | 195.600 | 197.000 | 197.000 | 910 |
Dec 10, 2024 | 197.200 | 197.250 | 196.000 | 196.000 | 196.000 | 1,120 |
Dec 9, 2024 | 196.000 | 197.450 | 196.000 | 197.250 | 197.250 | 600 |
Dec 6, 2024 | 195.900 | 197.000 | 195.900 | 197.000 | 197.000 | 440 |
Dec 5, 2024 | 192.000 | 196.100 | 190.000 | 196.100 | 196.100 | 920 |
Dec 4, 2024 | 192.000 | 192.000 | 190.850 | 192.000 | 192.000 | 710 |
Dec 3, 2024 | 193.750 | 193.750 | 193.350 | 193.350 | 193.350 | 950 |
Dec 2, 2024 | 194.100 | 194.100 | 193.750 | 193.750 | 193.750 | 670 |
Nov 29, 2024 | 192.800 | 193.000 | 190.900 | 193.100 | 193.100 | 2,180 |
Nov 28, 2024 | 194.000 | 194.000 | 192.000 | 192.850 | 192.850 | 3,940 |
Nov 27, 2024 | 194.000 | 194.000 | 194.000 | 194.000 | 194.000 | - |
Nov 26, 2024 | 192.400 | 194.850 | 192.400 | 194.100 | 194.100 | 2,240 |
Nov 25, 2024 | 190.250 | 192.900 | 190.250 | 192.400 | 192.400 | 570 |
Nov 22, 2024 | 191.000 | 191.000 | 190.200 | 190.200 | 190.200 | 1,700 |
Nov 21, 2024 | 190.000 | 192.000 | 189.800 | 192.000 | 192.000 | 1,510 |
Nov 20, 2024 | 189.100 | 191.650 | 188.050 | 189.650 | 189.650 | 5,100 |
Nov 19, 2024 | 190.000 | 190.000 | 189.000 | 189.000 | 189.000 | 770 |
Nov 18, 2024 | 189.900 | 189.900 | 188.000 | 189.000 | 189.000 | 710 |
Nov 15, 2024 | 191.000 | 191.000 | 189.750 | 189.900 | 189.900 | 2,110 |
Nov 14, 2024 | 193.450 | 193.450 | 192.000 | 191.950 | 191.950 | 490 |
Nov 13, 2024 | 192.450 | 193.450 | 191.950 | 193.450 | 193.450 | 1,180 |
Nov 12, 2024 | 193.250 | 195.900 | 192.200 | 192.450 | 192.450 | 7,200 |
Nov 11, 2024 | 193.050 | 195.000 | 193.050 | 194.700 | 194.700 | 1,330 |
Nov 8, 2024 | 197.800 | 197.800 | 194.700 | 194.700 | 194.700 | 2,530 |
Nov 7, 2024 | 195.800 | 197.650 | 195.800 | 197.400 | 197.400 | 990 |
Nov 6, 2024 | 195.000 | 196.400 | 195.000 | 195.800 | 195.800 | 590 |
Nov 5, 2024 | 195.000 | 195.000 | 194.500 | 194.850 | 194.850 | 310 |
Nov 4, 2024 | 195.550 | 195.600 | 194.500 | 195.500 | 195.500 | 2,170 |
Nov 1, 2024 | 197.150 | 197.150 | 195.600 | 196.400 | 196.400 | 530 |
Oct 31, 2024 | 196.150 | 196.150 | 196.150 | 196.150 | 196.150 | - |
Oct 30, 2024 | 195.750 | 195.750 | 195.750 | 195.750 | 195.750 | - |
Oct 29, 2024 | 196.000 | 198.550 | 195.500 | 198.000 | 198.000 | 2,470 |
Oct 28, 2024 | 196.800 | 197.150 | 196.000 | 196.400 | 196.400 | 10,160 |
Oct 25, 2024 | 198.000 | 198.800 | 197.700 | 198.000 | 198.000 | 1,290 |
Oct 24, 2024 | 199.050 | 199.500 | 199.000 | 199.000 | 199.000 | 7,830 |
Oct 23, 2024 | 199.950 | 200.200 | 199.950 | 200.200 | 200.200 | 220 |
Oct 22, 2024 | 200.000 | 201.900 | 199.900 | 199.950 | 199.950 | 690 |
Oct 21, 2024 | 195.350 | 202.100 | 195.350 | 202.000 | 202.000 | 1,230 |
Oct 18, 2024 | 200.000 | 203.000 | 200.000 | 203.000 | 203.000 | 860 |
Oct 17, 2024 | 203.000 | 202.200 | 201.000 | 202.200 | 202.200 | 8,080 |
Oct 16, 2024 | 202.600 | 204.100 | 202.600 | 204.100 | 204.100 | 440 |
Oct 15, 2024 | 207.700 | 207.700 | 205.000 | 204.800 | 204.800 | 1,250 |
Oct 14, 2024 | 207.000 | 208.000 | 206.200 | 207.800 | 207.800 | 7,330 |
Oct 10, 2024 | 204.000 | 207.200 | 204.000 | 207.000 | 207.000 | 5,390 |
Oct 9, 2024 | 202.700 | 203.900 | 202.700 | 204.400 | 204.400 | 600 |
Oct 8, 2024 | 200.000 | 205.500 | 200.000 | 203.800 | 203.800 | 2,700 |
Oct 7, 2024 | 201.300 | 202.000 | 200.300 | 200.400 | 200.400 | 5,090 |
Oct 4, 2024 | 203.000 | 203.000 | 201.900 | 201.900 | 201.900 | 3,280 |
Oct 3, 2024 | 205.800 | 205.800 | 203.100 | 203.100 | 203.100 | 640 |
Oct 2, 2024 | 205.800 | 207.000 | 205.100 | 205.800 | 205.800 | 5,520 |
Sep 30, 2024 | 207.300 | 207.100 | 206.000 | 206.600 | 206.600 | 1,000 |
Sep 27, 2024 | 207.000 | 207.500 | 205.800 | 207.300 | 207.300 | 3,880 |
Sep 26, 2024 | 204.200 | 207.500 | 204.200 | 207.500 | 207.500 | 2,920 |
Sep 25, 2024 | 205.300 | 207.000 | 204.500 | 207.000 | 207.000 | 3,080 |
Sep 24, 2024 | 203.300 | 204.400 | 203.300 | 204.400 | 204.400 | 680 |
Sep 23, 2024 | 201.300 | 202.000 | 201.300 | 201.800 | 201.800 | 170 |
Sep 20, 2024 | 204.700 | 206.500 | 204.700 | 206.500 | 206.500 | 710 |
Sep 19, 2024 | 201.500 | 204.900 | 201.500 | 204.900 | 204.900 | 490 |
Sep 17, 2024 | 197.400 | 201.600 | 197.400 | 201.600 | 201.600 | 4,040 |
Sep 16, 2024 | 202.000 | 202.100 | 202.100 | 201.600 | 201.600 | 30 |
Sep 13, 2024 | 203.000 | 203.200 | 202.100 | 202.100 | 202.100 | 630 |
Sep 12, 2024 | 203.200 | 203.200 | 203.200 | 203.200 | 203.200 | - |
Sep 11, 2024 | 204.700 | 204.700 | 202.500 | 202.500 | 202.500 | 120 |
Sep 10, 2024 | 205.300 | 205.300 | 204.900 | 204.700 | 204.700 | 1,210 |
Sep 9, 2024 | 205.700 | 205.700 | 205.000 | 205.000 | 205.000 | 1,500 |
Sep 5, 2024 | 204.700 | 206.800 | 204.600 | 206.000 | 206.000 | 3,530 |
Sep 4, 2024 | 203.200 | 204.500 | 203.200 | 204.500 | 204.500 | 220 |
Sep 3, 2024 | 204.500 | 205.000 | 204.500 | 205.100 | 205.100 | 260 |
Sep 2, 2024 | 205.300 | 205.300 | 205.300 | 205.300 | 205.300 | - |
Aug 30, 2024 | 204.100 | 205.200 | 203.000 | 205.200 | 205.200 | 830 |
Aug 29, 2024 | 203.800 | 203.800 | 203.800 | 203.800 | 203.800 | 30 |
Aug 28, 2024 | 206.100 | 206.100 | 205.400 | 205.400 | 205.400 | 1,210 |
Aug 27, 2024 | 205.000 | 205.500 | 205.000 | 205.500 | 205.500 | 890 |
Aug 26, 2024 | 202.600 | 205.900 | 202.600 | 205.000 | 205.000 | 7,150 |
Aug 23, 2024 | 202.200 | 202.600 | 202.200 | 202.600 | 202.600 | 470 |
Aug 22, 2024 | 202.100 | 202.100 | 202.100 | 202.100 | 202.100 | - |
Aug 21, 2024 | 201.100 | 202.500 | 201.100 | 202.500 | 202.500 | 740 |
Aug 20, 2024 | 201.000 | 201.000 | 198.850 | 201.400 | 201.400 | 2,080 |
Aug 19, 2024 | 196.450 | 199.400 | 196.450 | 199.000 | 199.000 | 840 |
Aug 16, 2024 | 193.000 | 196.550 | 192.550 | 196.450 | 196.450 | 7,940 |
Aug 15, 2024 | 193.000 | 193.000 | 193.000 | 193.000 | 193.000 | - |
Aug 14, 2024 | 192.100 | 193.050 | 192.100 | 193.100 | 193.100 | 1,170 |
Aug 13, 2024 | 194.000 | 192.800 | 192.800 | 192.800 | 192.800 | 310 |
Aug 12, 2024 | 195.550 | 195.550 | 195.000 | 194.900 | 194.900 | 210 |
Aug 9, 2024 | 193.200 | 193.200 | 192.000 | 193.500 | 193.500 | 740 |
Aug 8, 2024 | 193.350 | 193.400 | 193.200 | 193.200 | 193.200 | 400 |
Aug 7, 2024 | 190.000 | 194.300 | 190.000 | 194.300 | 194.300 | 770 |
Aug 6, 2024 | 189.100 | 190.350 | 187.850 | 190.450 | 190.450 | 1,020 |
Aug 5, 2024 | 192.000 | 192.900 | 186.200 | 187.850 | 187.850 | 4,460 |
Aug 2, 2024 | 193.650 | 194.000 | 191.500 | 192.850 | 192.850 | 3,960 |
Aug 1, 2024 | 196.900 | 196.900 | 193.650 | 193.650 | 193.650 | 750 |
Jul 31, 2024 | 196.850 | 196.850 | 196.850 | 196.850 | 196.850 | 440 |
Jul 30, 2024 | 196.600 | 197.000 | 196.850 | 197.000 | 197.000 | 430 |
Jul 29, 2024 | 196.600 | 196.600 | 196.600 | 196.600 | 196.600 | - |
Jul 26, 2024 | 195.000 | 196.650 | 195.000 | 196.650 | 196.650 | 150 |
Jul 25, 2024 | 195.000 | 195.150 | 194.900 | 195.000 | 195.000 | 1,170 |
Jul 24, 2024 | 195.000 | 195.000 | 192.050 | 194.900 | 194.900 | 2,710 |
Jul 23, 2024 | 197.000 | 197.800 | 195.800 | 195.900 | 195.900 | 1,300 |
Jul 22, 2024 | 199.000 | 199.000 | 195.900 | 197.000 | 197.000 | 3,920 |
Jul 19, 2024 | 198.450 | 199.350 | 198.450 | 198.800 | 198.800 | 690 |
Jul 18, 2024 | 199.250 | 199.250 | 198.050 | 199.550 | 199.550 | 1,510 |
Jul 17, 2024 | 202.000 | 202.000 | 198.000 | 198.000 | 198.000 | 3,550 |
Jul 16, 2024 | 201.200 | 202.500 | 200.600 | 201.200 | 201.200 | 3,450 |
Jul 15, 2024 | 201.800 | 201.900 | 201.300 | 201.300 | 201.300 | 1,520 |
Jul 12, 2024 | 202.000 | 202.000 | 201.800 | 201.900 | 201.900 | 530 |
Jul 11, 2024 | 203.400 | 203.400 | 201.900 | 202.000 | 202.000 | 1,470 |
Jul 10, 2024 | 203.400 | 203.400 | 203.400 | 203.400 | 203.400 | - |
Jul 9, 2024 | 201.300 | 203.900 | 201.200 | 203.000 | 203.000 | 3,970 |
Jul 8, 2024 | 202.000 | 202.200 | 201.300 | 201.300 | 201.300 | 870 |
Jul 5, 2024 | 201.800 | 202.500 | 201.700 | 202.000 | 202.000 | 1,880 |
Jul 4, 2024 | 202.200 | 202.200 | 201.000 | 201.800 | 201.800 | 2,460 |
Jul 3, 2024 | 201.100 | 202.000 | 200.900 | 201.100 | 201.100 | 1,010 |
Jul 2, 2024 | 199.900 | 200.900 | 198.700 | 200.900 | 200.900 | 43,390 |
Jun 28, 2024 | 200.100 | 200.500 | 199.900 | 199.900 | 199.900 | 690 |
Jun 27, 2024 | 201.000 | 201.000 | 200.800 | 200.900 | 200.900 | 620 |
Jun 26, 2024 | 201.900 | 201.900 | 201.000 | 201.200 | 201.200 | 1,330 |
Jun 25, 2024 | 202.500 | 202.500 | 199.950 | 200.800 | 200.800 | 1,530 |
Jun 24, 2024 | 204.800 | 204.800 | 200.600 | 200.500 | 200.500 | 950 |
Jun 21, 2024 | 204.400 | 204.800 | 203.600 | 204.800 | 204.800 | 2,570 |
Jun 20, 2024 | 205.200 | 205.200 | 204.500 | 204.900 | 204.900 | 1,570 |
Jun 19, 2024 | 204.800 | 206.200 | 204.800 | 205.200 | 205.200 | 29,270 |
Jun 18, 2024 | 207.400 | 207.500 | 204.800 | 205.000 | 205.000 | 26,650 |
Jun 17, 2024 | 207.600 | 208.400 | 207.000 | 207.400 | 207.400 | 570 |
Jun 14, 2024 | 209.800 | 210.000 | 207.100 | 207.100 | 207.100 | 2,470 |
Jun 13, 2024 | 210.000 | 210.000 | 210.000 | 209.900 | 209.900 | 15,590 |
Jun 12, 2024 | 210.000 | 210.000 | 206.400 | 210.000 | 210.000 | 1,750 |
Jun 11, 2024 | 210.000 | 210.000 | 206.900 | 208.800 | 208.800 | 2,470 |
Jun 7, 2024 | 209.300 | 210.000 | 209.300 | 210.000 | 210.000 | 2,010 |
Jun 6, 2024 | 211.000 | 211.700 | 210.000 | 210.000 | 210.000 | 1,000 |
Jun 5, 2024 | 211.100 | 211.200 | 210.700 | 211.000 | 211.000 | 640 |
Jun 4, 2024 | 209.900 | 211.000 | 209.900 | 210.700 | 210.700 | 2,280 |
Jun 3, 2024 | 205.300 | 210.000 | 205.300 | 209.500 | 209.500 | 3,660 |
May 31, 2024 | 206.100 | 206.400 | 205.600 | 205.600 | 205.600 | 3,650 |
May 30, 2024 | 208.300 | 208.300 | 204.300 | 206.100 | 206.100 | 1,015 |
May 29, 2024 | 209.400 | 210.000 | 208.200 | 208.200 | 208.200 | 3,020 |
May 28, 2024 | 208.100 | 209.500 | 207.300 | 209.500 | 209.500 | 3,960 |
May 27, 2024 | 209.500 | 209.500 | 208.400 | 209.000 | 209.000 | 2,310 |
Related Tickers
QLD ProShares Ultra QQQ
105.68
+4.69%
HEWJ iShares Currency Hedged MSCI Japan ETF
44.33
+4.00%
BLOK Amplify Transformational Data Sharing ETF
50.63
+3.88%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
78.40
+3.80%
FLJH Franklin FTSE Japan Hedged ETF
32.44
+3.66%
SOXX iShares Semiconductor ETF
210.03
+3.69%
DXJ WisdomTree Japan Hedged Equity Fund
114.62
+3.63%
PSI Invesco Semiconductors ETF
52.86
+3.62%
SMH VanEck Semiconductor ETF
245.49
+3.39%
XAR SPDR S&P Aerospace & Defense ETF
192.02
+3.19%
ESPO VanEck Video Gaming and eSports ETF
102.74
+3.13%
SPHB Invesco S&P 500 High Beta ETF
89.44
+3.04%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.65
+2.97%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.65
+2.93%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.88
+2.96%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+2.81%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.47
+2.78%
EES WisdomTree U.S. SmallCap Earnings Fund
49.75
+2.73%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.17
+2.66%
XME SPDR S&P Metals and Mining ETF
61.45
+2.65%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.47
+2.54%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.41
+2.56%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.66
+2.55%
VGT Vanguard Information Technology Index Fund ETF Shares
610.02
+2.51%
ONEQ Fidelity Nasdaq Composite Index ETF
75.57
+2.50%
FTEC Fidelity MSCI Information Technology Index ETF
181.50
+2.50%
IYW iShares U.S. Technology ETF
159.04
+2.51%
MGK Vanguard Mega Cap Growth Index Fund
345.69
+2.45%
IGM iShares Expanded Tech Sector ETF
103.18
+2.44%
ILCG iShares Morningstar Growth ETF
91.25
+2.41%
XLK The Technology Select Sector SPDR Fund
232.30
+2.42%
IWF iShares Russell 1000 Growth ETF
400.03
+2.41%
SCHG Schwab U.S. Large-Cap Growth ETF
27.61
+2.39%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.83
+2.39%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.39
+2.40%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.52
+2.41%
PSC Principal U.S. Small-Cap ETF
51.56
+2.48%
TMFC Motley Fool 100 Index ETF
61.31
+2.37%
VUG Vanguard Growth Index Fund ETF Shares
414.01
+2.38%
IWY iShares Russell Top 200 Growth ETF
232.68
+2.37%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.95
+2.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.24
+2.46%
QQQ Invesco QQQ Trust
521.24
+2.36%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+2.35%
IVW iShares S&P 500 Growth ETF
103.82
+2.36%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.13
+2.33%
IUSG iShares Core S&P U.S. Growth ETF
142.12
+2.32%
GRPM Invesco S&P MidCap 400 GARP ETF
105.90
+2.51%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.60
+2.27%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.79
+2.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.11
+2.26%
ITA iShares U.S. Aerospace & Defense ETF
174.91
+2.26%
SPMO Invesco S&P 500 Momentum ETF
105.18
+2.27%
WLDR Affinity World Leaders Equity ETF
31.71
+2.24%
XSMO Invesco S&P SmallCap Momentum ETF
66.55
+2.30%
IXN iShares Global Tech ETF
84.58
+2.24%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.24
+2.24%
XLG Invesco S&P 500 Top 50 ETF
49.26
+2.23%
VFVA Vanguard U.S. Value Factor ETF Shares
114.79
+2.21%
IHI iShares U.S. Medical Devices ETF
62.05
+2.21%
VB Vanguard Small-Cap Index Fund ETF Shares
230.77
+2.21%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.72
+2.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.34
+2.21%
KCE SPDR S&P Capital Markets ETF
137.13
+2.18%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.76
+2.18%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.00
+2.17%
SPGP Invesco S&P 500 GARP ETF
102.57
+2.19%
RWK Invesco S&P MidCap 400 Revenue ETF
113.66
+2.18%
DSI iShares ESG MSCI KLD 400 ETF
111.36
+2.14%
AIQ Global X Artificial Intelligence & Technology ETF
40.79
+2.10%
FSCS First Trust SMID Capital Strength ETF
35.85
+2.11%
PPA Invesco Aerospace & Defense ETF
132.33
+2.11%
MTUM iShares MSCI USA Momentum Factor ETF
230.47
+2.10%
PAVE Global X U.S. Infrastructure Development ETF
42.07
+2.10%
SUSA iShares MSCI USA ESG Select ETF
122.66
+2.12%
SYLD Cambria Shareholder Yield ETF
63.94
+2.09%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.94
+2.08%
NULG Nuveen ESG Large-Cap Growth ETF
88.71
+2.07%
MGC Vanguard Mega Cap Index Fund
213.96
+2.07%
CIBR First Trust NASDAQ Cybersecurity ETF
72.51
+2.05%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.11
+2.09%
ITOT iShares Core S&P Total U.S. Stock Market ETF
129.14
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
87.01
+2.03%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.53
+2.03%
FSMD Fidelity Small-Mid Multifactor ETF
40.76
+2.02%
DUSA Davis Select U.S. Equity ETF
43.48
+2.01%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
71.74
+2.03%
XMHQ Invesco S&P MidCap Quality ETF
98.31
+2.01%
SLX VanEck Steel ETF
63.43
+2.00%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.27
+2.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
131.64
+2.06%
IFRA iShares U.S. Infrastructure ETF
48.38
+2.06%
SPY SPDR S&P 500 ETF
590.75
+2.01%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.03
+2.00%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.53
+1.99%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.99
+1.99%
IWL iShares Russell Top 200 ETF
145.81
+1.99%
DON WisdomTree U.S. MidCap Dividend Fund
49.44
+2.07%
SCHX Schwab U.S. Large-Cap ETF
23.38
+1.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
38.04
+1.99%