XETRA - Delayed Quote EUR
Amundi ETF DAX UCITS ETF DR (CG1G.DE)
417.00
-1.10
(-0.26%)
As of 11:28:22 AM GMT+2. Market Open.
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 15, 2025 | 416.00 | 417.30 | 415.05 | 417.00 | 417.00 | 576 |
May 14, 2025 | 421.25 | 421.25 | 417.25 | 418.10 | 418.10 | 814 |
May 13, 2025 | 419.35 | 420.40 | 419.00 | 420.30 | 420.30 | 2,090 |
May 12, 2025 | 423.40 | 424.70 | 416.00 | 419.15 | 419.15 | 3,031 |
May 9, 2025 | 417.05 | 418.30 | 416.90 | 417.90 | 417.90 | 2,022 |
May 8, 2025 | 414.05 | 416.25 | 413.55 | 415.55 | 415.55 | 1,019 |
May 7, 2025 | 413.85 | 414.60 | 411.30 | 411.45 | 411.45 | 1,381 |
May 6, 2025 | 415.90 | 416.05 | 406.95 | 413.80 | 413.80 | 6,233 |
May 5, 2025 | 411.00 | 415.80 | 411.00 | 415.35 | 415.35 | 5,544 |
May 2, 2025 | 405.70 | 410.85 | 405.30 | 410.85 | 410.85 | 6,254 |
Apr 30, 2025 | 401.40 | 402.50 | 396.10 | 400.30 | 400.30 | 2,105 |
Apr 29, 2025 | 398.60 | 399.75 | 397.85 | 399.30 | 399.30 | 1,992 |
Apr 28, 2025 | 398.00 | 399.60 | 396.50 | 396.50 | 396.50 | 2,186 |
Apr 25, 2025 | 395.35 | 396.70 | 393.60 | 396.15 | 396.15 | 2,238 |
Apr 24, 2025 | 389.85 | 393.30 | 387.15 | 393.25 | 393.25 | 3,278 |
Apr 23, 2025 | 387.35 | 392.15 | 387.35 | 391.10 | 391.10 | 2,963 |
Apr 22, 2025 | 376.30 | 379.25 | 375.20 | 379.25 | 379.25 | 1,168 |
Apr 17, 2025 | 381.25 | 381.25 | 376.70 | 377.60 | 377.60 | 1,850 |
Apr 16, 2025 | 376.65 | 379.45 | 373.60 | 379.45 | 379.45 | 1,069 |
Apr 15, 2025 | 376.30 | 379.30 | 376.15 | 378.75 | 378.75 | 5,099 |
Apr 14, 2025 | 369.25 | 374.20 | 368.80 | 373.20 | 373.20 | 7,375 |
Apr 11, 2025 | 370.45 | 370.45 | 360.00 | 363.25 | 363.25 | 4,001 |
Apr 10, 2025 | 377.30 | 378.05 | 366.00 | 366.00 | 366.00 | 6,256 |
Apr 9, 2025 | 352.30 | 356.45 | 346.25 | 350.35 | 350.35 | 2,846 |
Apr 8, 2025 | 356.90 | 364.65 | 354.40 | 361.70 | 361.70 | 6,747 |
Apr 7, 2025 | 343.90 | 363.15 | 340.75 | 352.60 | 352.60 | 10,373 |
Apr 4, 2025 | 383.65 | 385.30 | 364.25 | 368.05 | 368.05 | 7,447 |
Apr 3, 2025 | 389.85 | 394.05 | 386.35 | 386.85 | 386.85 | 3,387 |
Apr 2, 2025 | 400.25 | 400.25 | 394.75 | 398.90 | 398.90 | 1,031 |
Apr 1, 2025 | 398.60 | 401.60 | 397.65 | 401.20 | 401.20 | 3,550 |
Mar 31, 2025 | 395.70 | 397.60 | 391.75 | 395.20 | 395.20 | 5,246 |
Mar 28, 2025 | 402.30 | 402.90 | 398.95 | 400.45 | 400.45 | 2,683 |
Mar 27, 2025 | 401.65 | 404.55 | 400.60 | 403.90 | 403.90 | 2,387 |
Mar 26, 2025 | 413.55 | 413.55 | 407.00 | 407.00 | 407.00 | 4,482 |
Mar 25, 2025 | 408.20 | 412.80 | 407.20 | 411.85 | 411.85 | 1,705 |
Mar 24, 2025 | 411.30 | 412.10 | 407.05 | 407.20 | 407.20 | 4,180 |
Mar 21, 2025 | 408.20 | 408.20 | 404.85 | 407.20 | 407.20 | 771 |
Mar 20, 2025 | 415.30 | 415.30 | 406.55 | 409.65 | 409.65 | 6,831 |
Mar 19, 2025 | 414.55 | 416.15 | 412.30 | 414.95 | 414.95 | 2,745 |
Mar 18, 2025 | 414.60 | 418.05 | 414.25 | 416.50 | 416.50 | 4,387 |
Mar 17, 2025 | 409.40 | 412.60 | 408.75 | 412.60 | 412.60 | 2,188 |
Mar 14, 2025 | 400.80 | 410.35 | 400.35 | 409.70 | 409.70 | 2,083 |
Mar 13, 2025 | 402.75 | 405.05 | 399.60 | 401.90 | 401.90 | 3,701 |
Mar 12, 2025 | 401.65 | 405.90 | 400.60 | 404.10 | 404.10 | 3,873 |
Mar 11, 2025 | 403.90 | 406.75 | 396.60 | 397.85 | 397.85 | 2,828 |
Mar 10, 2025 | 412.40 | 412.40 | 401.80 | 402.80 | 402.80 | 3,003 |
Mar 7, 2025 | 413.05 | 413.95 | 407.65 | 409.80 | 409.80 | 5,634 |
Mar 6, 2025 | 414.80 | 418.05 | 411.00 | 416.35 | 416.35 | 4,286 |
Mar 5, 2025 | 407.05 | 412.55 | 407.05 | 411.15 | 411.15 | 3,124 |
Mar 4, 2025 | 407.30 | 407.35 | 398.00 | 398.15 | 398.15 | 3,252 |
Mar 3, 2025 | 404.75 | 413.65 | 401.60 | 412.70 | 412.70 | 3,832 |
Feb 28, 2025 | 398.95 | 402.05 | 398.15 | 402.05 | 402.05 | 811 |
Feb 27, 2025 | 402.65 | 403.95 | 399.65 | 401.70 | 401.70 | 3,645 |
Feb 26, 2025 | 402.40 | 406.75 | 402.40 | 406.25 | 406.25 | 1,662 |
Feb 25, 2025 | 398.50 | 401.30 | 398.00 | 399.40 | 399.40 | 808 |
Feb 24, 2025 | 400.25 | 400.60 | 396.70 | 399.65 | 399.65 | 2,880 |
Feb 21, 2025 | 397.55 | 398.50 | 396.25 | 397.15 | 397.15 | 398 |
Feb 20, 2025 | 401.15 | 402.10 | 397.70 | 397.70 | 397.70 | 6,479 |
Feb 19, 2025 | 407.70 | 408.30 | 399.60 | 399.75 | 399.75 | 3,898 |
Feb 18, 2025 | 406.90 | 407.70 | 404.70 | 407.00 | 407.00 | 2,970 |
Feb 17, 2025 | 402.35 | 406.20 | 401.85 | 406.20 | 406.20 | 4,658 |
Feb 14, 2025 | 401.55 | 402.70 | 400.35 | 401.10 | 401.10 | 10,610 |
Feb 13, 2025 | 399.55 | 403.20 | 397.70 | 403.20 | 403.20 | 20,090 |
Feb 12, 2025 | 393.55 | 395.25 | 392.00 | 394.70 | 394.70 | 1,789 |
Feb 11, 2025 | 390.35 | 392.90 | 390.35 | 392.90 | 392.90 | 757 |
Feb 10, 2025 | 389.40 | 391.15 | 388.75 | 390.90 | 390.90 | 1,374 |
Feb 7, 2025 | 390.60 | 390.95 | 388.25 | 388.25 | 388.25 | 2,386 |
Feb 6, 2025 | 387.10 | 390.45 | 387.10 | 390.45 | 390.45 | 3,304 |
Feb 5, 2025 | 382.00 | 384.80 | 381.60 | 384.80 | 384.80 | 1,615 |
Feb 4, 2025 | 382.65 | 383.80 | 380.70 | 383.40 | 383.40 | 4,320 |
Feb 3, 2025 | 379.80 | 382.25 | 379.45 | 382.10 | 382.10 | 7,213 |
Jan 31, 2025 | 387.60 | 388.45 | 386.70 | 387.35 | 387.35 | 1,564 |
Jan 30, 2025 | 386.40 | 387.40 | 386.30 | 387.40 | 387.40 | 1,257 |
Jan 29, 2025 | 383.85 | 385.70 | 383.20 | 385.70 | 385.70 | 470 |
Jan 28, 2025 | 381.10 | 382.50 | 380.45 | 382.00 | 382.00 | 1,195 |
Jan 27, 2025 | 377.80 | 380.20 | 376.35 | 379.40 | 379.40 | 2,060 |
Jan 24, 2025 | 382.45 | 383.45 | 380.75 | 381.35 | 381.35 | 936 |
Jan 23, 2025 | 379.35 | 381.50 | 379.05 | 381.50 | 381.50 | 1,472 |
Jan 22, 2025 | 377.50 | 380.15 | 377.40 | 379.00 | 379.00 | 1,821 |
Jan 21, 2025 | 373.20 | 375.15 | 373.20 | 375.15 | 375.15 | 1,162 |
Jan 20, 2025 | 372.75 | 375.20 | 372.40 | 374.20 | 374.20 | 2,367 |
Jan 17, 2025 | 369.55 | 372.70 | 369.55 | 372.60 | 372.60 | 665 |
Jan 16, 2025 | 368.50 | 368.50 | 367.10 | 368.00 | 368.00 | 1,940 |
Jan 15, 2025 | 362.35 | 367.60 | 361.90 | 367.05 | 367.05 | 3,031 |
Jan 14, 2025 | 361.30 | 362.45 | 360.85 | 361.45 | 361.45 | 1,265 |
Jan 13, 2025 | 359.15 | 359.40 | 357.10 | 358.85 | 358.85 | 491 |
Jan 10, 2025 | 362.25 | 363.45 | 360.35 | 360.35 | 360.35 | 784 |
Jan 9, 2025 | 361.15 | 362.85 | 361.15 | 362.20 | 362.20 | 520 |
Jan 8, 2025 | 362.30 | 364.65 | 361.05 | 362.50 | 362.50 | 2,850 |
Jan 7, 2025 | 360.25 | 363.10 | 360.05 | 362.60 | 362.60 | 1,602 |
Jan 6, 2025 | 356.15 | 360.70 | 356.00 | 360.70 | 360.70 | 1,491 |
Jan 3, 2025 | 356.85 | 356.85 | 354.65 | 354.85 | 354.85 | 1,086 |
Jan 2, 2025 | 356.45 | 357.10 | 354.45 | 357.10 | 357.10 | 3,284 |
Dec 30, 2024 | 354.65 | 355.95 | 354.65 | 354.70 | 354.70 | 670 |
Dec 27, 2024 | 353.45 | 356.10 | 353.45 | 355.85 | 355.85 | 1,405 |
Dec 23, 2024 | 353.80 | 354.65 | 353.35 | 353.90 | 353.90 | 1,155 |
Dec 20, 2024 | 353.60 | 355.05 | 350.60 | 355.05 | 355.05 | 3,393 |
Dec 19, 2024 | 357.35 | 358.30 | 356.00 | 356.35 | 356.35 | 2,130 |
Dec 18, 2024 | 361.50 | 362.35 | 360.90 | 360.90 | 360.90 | 1,612 |
Dec 17, 2024 | 361.70 | 362.65 | 361.20 | 361.20 | 361.20 | 2,457 |
Dec 16, 2024 | 363.05 | 363.40 | 362.10 | 362.10 | 362.10 | 1,105 |
Dec 13, 2024 | 364.70 | 365.75 | 363.45 | 363.85 | 363.85 | 606 |
Dec 12, 2024 | 364.45 | 364.45 | 363.65 | 364.20 | 364.20 | 1,344 |
Dec 11, 2024 | 362.35 | 363.75 | 362.10 | 363.75 | 363.75 | 877 |
Dec 10, 2024 | 361.70 | 363.35 | 361.70 | 362.55 | 362.55 | 1,277 |
Dec 9, 2024 | 364.70 | 364.70 | 362.55 | 362.80 | 362.80 | 1,383 |
Dec 6, 2024 | 363.20 | 363.90 | 362.80 | 363.55 | 363.55 | 17,697 |
Dec 5, 2024 | 361.00 | 362.95 | 360.55 | 362.80 | 362.80 | 762 |
Dec 4, 2024 | 358.95 | 360.75 | 358.10 | 360.75 | 360.75 | 2,980 |
Dec 3, 2024 | 356.00 | 356.95 | 355.50 | 356.95 | 356.95 | 635 |
Dec 2, 2024 | 349.30 | 355.45 | 349.20 | 355.45 | 355.45 | 3,957 |
Nov 29, 2024 | 346.05 | 350.00 | 345.65 | 349.80 | 349.80 | 9,179 |
Nov 28, 2024 | 345.50 | 346.40 | 345.15 | 346.40 | 346.40 | 1,140 |
Nov 27, 2024 | 343.45 | 343.60 | 342.10 | 343.60 | 343.60 | 1,465 |
Nov 26, 2024 | 344.30 | 345.50 | 344.05 | 344.05 | 344.05 | 1,218 |
Nov 25, 2024 | 347.00 | 347.00 | 344.65 | 345.90 | 345.90 | 1,280 |
Nov 22, 2024 | 343.05 | 344.60 | 339.65 | 344.60 | 344.60 | 2,748 |
Nov 21, 2024 | 339.70 | 341.25 | 338.00 | 341.20 | 341.20 | 836 |
Nov 20, 2024 | 341.90 | 341.90 | 338.40 | 338.95 | 338.95 | 1,345 |
Nov 19, 2024 | 342.35 | 342.35 | 335.55 | 339.80 | 339.80 | 3,327 |
Nov 18, 2024 | 343.00 | 343.00 | 340.85 | 342.10 | 342.10 | 1,197 |
Nov 15, 2024 | 341.55 | 343.15 | 341.05 | 342.35 | 342.35 | 3,375 |
Nov 14, 2024 | 340.00 | 344.05 | 340.00 | 343.55 | 343.55 | 1,043 |
Nov 13, 2024 | 339.05 | 340.60 | 335.90 | 338.85 | 338.85 | 3,063 |
Nov 12, 2024 | 343.40 | 344.10 | 339.35 | 339.50 | 339.50 | 2,562 |
Nov 11, 2024 | 345.95 | 348.45 | 345.95 | 346.85 | 346.85 | 1,327 |
Nov 8, 2024 | 345.25 | 345.25 | 341.60 | 342.40 | 342.40 | 1,212 |
Nov 7, 2024 | 341.60 | 346.40 | 341.60 | 345.20 | 345.20 | 2,134 |
Nov 6, 2024 | 345.40 | 348.70 | 338.90 | 339.50 | 339.50 | 1,089 |
Nov 5, 2024 | 341.90 | 343.40 | 341.70 | 343.40 | 343.40 | 1,800 |
Nov 4, 2024 | 342.85 | 343.75 | 341.40 | 341.40 | 341.40 | 1,466 |
Nov 1, 2024 | 340.75 | 344.00 | 340.75 | 343.40 | 343.40 | 2,311 |
Oct 31, 2024 | 340.85 | 341.80 | 339.20 | 340.10 | 340.10 | 225 |
Oct 30, 2024 | 345.90 | 345.90 | 342.90 | 343.15 | 343.15 | 1,441 |
Oct 29, 2024 | 349.90 | 349.90 | 347.10 | 347.10 | 347.10 | 1,092 |
Oct 28, 2024 | 348.20 | 348.25 | 346.00 | 348.25 | 348.25 | 664 |
Oct 25, 2024 | 346.45 | 347.30 | 345.85 | 347.00 | 347.00 | 349 |
Oct 24, 2024 | 346.30 | 348.10 | 346.30 | 346.65 | 346.65 | 233 |
Oct 23, 2024 | 346.40 | 346.75 | 344.85 | 345.60 | 345.60 | 507 |
Oct 22, 2024 | 348.45 | 348.50 | 345.80 | 346.45 | 346.45 | 411 |
Oct 21, 2024 | 349.95 | 349.95 | 346.95 | 347.10 | 347.10 | 1,751 |
Oct 18, 2024 | 349.10 | 350.65 | 349.10 | 350.40 | 350.40 | 493 |
Oct 17, 2024 | 347.85 | 350.75 | 347.70 | 349.25 | 349.25 | 4,514 |
Oct 16, 2024 | 347.45 | 347.45 | 346.45 | 346.60 | 346.60 | 851 |
Oct 15, 2024 | 349.50 | 350.00 | 347.00 | 347.75 | 347.75 | 1,291 |
Oct 14, 2024 | 346.25 | 347.90 | 345.95 | 347.90 | 347.90 | 248 |
Oct 11, 2024 | 342.50 | 345.45 | 342.40 | 345.45 | 345.45 | 476 |
Oct 10, 2024 | 343.00 | 343.80 | 342.00 | 342.60 | 342.60 | 909 |
Oct 9, 2024 | 339.90 | 343.35 | 339.90 | 343.35 | 343.35 | 3,239 |
Oct 8, 2024 | 337.65 | 340.50 | 337.50 | 340.00 | 340.00 | 7,796 |
Oct 7, 2024 | 341.45 | 341.45 | 339.40 | 340.65 | 340.65 | 1,269 |
Oct 4, 2024 | 338.65 | 341.45 | 338.65 | 341.00 | 341.00 | 2,287 |
Oct 3, 2024 | 340.55 | 340.55 | 338.40 | 339.05 | 339.05 | 3,267 |
Oct 2, 2024 | 342.60 | 342.85 | 340.10 | 341.75 | 341.75 | 1,419 |
Oct 1, 2024 | 346.55 | 346.80 | 341.75 | 342.50 | 342.50 | 3,623 |
Sep 30, 2024 | 346.20 | 346.35 | 344.50 | 344.80 | 344.80 | 5,152 |
Sep 27, 2024 | 343.30 | 347.50 | 343.30 | 347.50 | 347.50 | 3,989 |
Sep 26, 2024 | 340.90 | 343.25 | 340.60 | 343.15 | 343.15 | 1,160 |
Sep 25, 2024 | 336.20 | 337.70 | 336.20 | 337.15 | 337.15 | 1,345 |
Sep 24, 2024 | 338.45 | 339.10 | 337.40 | 338.65 | 338.65 | 4,944 |
Sep 23, 2024 | 334.70 | 336.20 | 333.20 | 336.05 | 336.05 | 797 |
Sep 20, 2024 | 337.00 | 337.00 | 333.80 | 333.80 | 333.80 | 2,495 |
Sep 19, 2024 | 336.85 | 339.50 | 335.50 | 339.05 | 339.05 | 6,057 |
Sep 18, 2024 | 334.25 | 334.25 | 333.50 | 333.55 | 333.55 | 381 |
Sep 17, 2024 | 333.30 | 335.30 | 333.30 | 334.00 | 334.00 | 133 |
Sep 16, 2024 | 332.35 | 332.80 | 332.00 | 332.30 | 332.30 | 1,887 |
Sep 13, 2024 | 330.75 | 333.50 | 330.75 | 333.50 | 333.50 | 835 |
Sep 12, 2024 | 330.65 | 331.45 | 329.30 | 330.30 | 330.30 | 1,331 |
Sep 11, 2024 | 327.10 | 327.20 | 324.80 | 326.95 | 326.95 | 211 |
Sep 10, 2024 | 328.30 | 329.30 | 325.20 | 325.70 | 325.70 | 783 |
Sep 9, 2024 | 327.75 | 329.05 | 327.75 | 329.05 | 329.05 | 543 |
Sep 6, 2024 | 330.40 | 331.60 | 326.20 | 326.25 | 326.25 | 1,311 |
Sep 5, 2024 | 330.80 | 332.95 | 330.80 | 331.45 | 331.45 | 596 |
Sep 4, 2024 | 330.75 | 332.15 | 330.70 | 331.50 | 331.50 | 1,025 |
Sep 3, 2024 | 338.75 | 338.75 | 334.45 | 334.45 | 334.45 | 2,243 |
Sep 2, 2024 | 337.20 | 337.65 | 335.10 | 337.65 | 337.65 | 2,498 |
Aug 30, 2024 | 336.90 | 337.95 | 336.80 | 337.10 | 337.10 | 1,793 |
Aug 29, 2024 | 335.25 | 337.50 | 335.25 | 337.50 | 337.50 | 580 |
Aug 28, 2024 | 334.20 | 336.20 | 334.20 | 335.05 | 335.05 | 1,378 |
Aug 27, 2024 | 332.05 | 333.50 | 332.05 | 333.20 | 333.20 | 348 |
Aug 26, 2024 | 331.30 | 332.30 | 330.95 | 331.90 | 331.90 | 403 |
Aug 23, 2024 | 330.65 | 332.85 | 330.45 | 332.40 | 332.40 | 2,077 |
Aug 22, 2024 | 329.35 | 330.70 | 329.35 | 329.85 | 329.85 | 1,302 |
Aug 21, 2024 | 327.55 | 329.10 | 327.55 | 329.10 | 329.10 | 87 |
Aug 20, 2024 | 329.55 | 329.75 | 327.40 | 327.50 | 327.50 | 669 |
Aug 19, 2024 | 326.55 | 328.80 | 326.25 | 328.65 | 328.65 | 1,484 |
Aug 16, 2024 | 325.40 | 327.00 | 325.15 | 326.85 | 326.85 | 1,048 |
Aug 15, 2024 | 320.35 | 324.50 | 320.10 | 324.50 | 324.50 | 2,331 |
Aug 14, 2024 | 318.85 | 319.45 | 318.20 | 319.10 | 319.10 | 227 |
Aug 13, 2024 | 317.35 | 317.70 | 315.95 | 317.70 | 317.70 | 1,744 |
Aug 12, 2024 | 317.25 | 317.65 | 315.45 | 316.20 | 316.20 | 7,748 |
Aug 9, 2024 | 314.90 | 317.05 | 314.90 | 315.95 | 315.95 | 3,380 |
Aug 8, 2024 | 312.15 | 315.30 | 311.25 | 315.30 | 315.30 | 2,824 |
Aug 7, 2024 | 311.10 | 314.80 | 310.85 | 314.15 | 314.15 | 4,290 |
Aug 6, 2024 | 311.55 | 311.55 | 307.65 | 309.65 | 309.65 | 2,634 |
Aug 5, 2024 | 305.50 | 309.50 | 303.80 | 309.45 | 309.45 | 4,994 |
Aug 2, 2024 | 319.15 | 319.20 | 314.70 | 314.80 | 314.80 | 3,872 |
Aug 1, 2024 | 328.80 | 328.80 | 322.45 | 322.45 | 322.45 | 2,697 |
Jul 31, 2024 | 329.90 | 330.90 | 329.20 | 330.20 | 330.20 | 210 |
Jul 30, 2024 | 327.80 | 329.15 | 327.45 | 328.45 | 328.45 | 172 |
Jul 29, 2024 | 330.55 | 330.55 | 326.60 | 326.60 | 326.60 | 189 |
Jul 26, 2024 | 325.25 | 328.55 | 325.25 | 328.45 | 328.45 | 3,931 |
Jul 25, 2024 | 324.60 | 326.40 | 323.45 | 326.40 | 326.40 | 3,764 |
Jul 24, 2024 | 328.00 | 329.00 | 327.85 | 327.90 | 327.90 | 3,579 |
Jul 23, 2024 | 330.05 | 332.35 | 329.70 | 331.00 | 331.00 | 276 |
Jul 22, 2024 | 325.55 | 329.05 | 325.15 | 328.40 | 328.40 | 2,312 |
Jul 19, 2024 | 325.75 | 325.75 | 323.90 | 323.90 | 323.90 | 1,571 |
Jul 18, 2024 | 329.20 | 330.00 | 327.45 | 327.45 | 327.45 | 923 |
Jul 17, 2024 | 329.10 | 330.05 | 328.30 | 328.95 | 328.95 | 1,412 |
Jul 16, 2024 | 329.25 | 330.45 | 329.25 | 330.20 | 330.20 | 1,073 |
Jul 15, 2024 | 333.75 | 334.00 | 331.75 | 331.75 | 331.75 | 1,774 |
Jul 12, 2024 | 331.30 | 334.95 | 331.00 | 334.55 | 334.55 | 3,946 |
Jul 11, 2024 | 329.30 | 330.90 | 328.75 | 330.55 | 330.55 | 135 |
Jul 10, 2024 | 326.20 | 328.40 | 325.85 | 328.40 | 328.40 | 5,196 |
Jul 9, 2024 | 328.00 | 328.80 | 325.25 | 325.25 | 325.25 | 2,432 |
Jul 8, 2024 | 329.75 | 331.85 | 329.45 | 329.60 | 329.60 | 2,981 |
Jul 5, 2024 | 330.05 | 332.10 | 328.60 | 329.40 | 329.40 | 337 |
Jul 4, 2024 | 328.75 | 329.10 | 328.50 | 329.00 | 329.00 | 1,365 |
Jul 3, 2024 | 325.35 | 327.80 | 325.30 | 327.80 | 327.80 | 4,079 |
Jul 2, 2024 | 325.00 | 325.00 | 322.45 | 323.85 | 323.85 | 1,950 |
Jul 1, 2024 | 329.35 | 329.35 | 325.85 | 326.35 | 326.35 | 2,977 |
Jun 28, 2024 | 326.10 | 327.05 | 324.90 | 325.30 | 325.30 | 211 |
Jun 27, 2024 | 324.45 | 325.00 | 323.50 | 324.60 | 324.60 | 1,145 |
Jun 26, 2024 | 325.95 | 326.80 | 322.05 | 323.80 | 323.80 | 3,592 |
Jun 25, 2024 | 323.60 | 323.95 | 322.50 | 323.95 | 323.95 | 417 |
Jun 24, 2024 | 324.90 | 327.15 | 324.25 | 326.85 | 326.85 | 1,551 |
Jun 21, 2024 | 324.60 | 324.70 | 322.70 | 324.00 | 324.00 | 4,338 |
Jun 20, 2024 | 323.30 | 325.45 | 323.15 | 325.45 | 325.45 | 760 |
Jun 19, 2024 | 323.05 | 323.25 | 322.25 | 322.30 | 322.30 | 3,576 |
Jun 18, 2024 | 324.65 | 324.65 | 322.50 | 323.40 | 323.40 | 500 |
Jun 17, 2024 | 322.70 | 323.55 | 320.55 | 322.40 | 322.40 | 5,033 |
Jun 14, 2024 | 325.90 | 325.90 | 320.50 | 321.15 | 321.15 | 3,047 |
Jun 13, 2024 | 331.50 | 331.50 | 325.45 | 325.55 | 325.55 | 3,576 |
Jun 12, 2024 | 328.75 | 332.40 | 328.50 | 332.20 | 332.20 | 746 |
Jun 11, 2024 | 330.30 | 330.30 | 326.75 | 327.40 | 327.40 | 180 |
Jun 10, 2024 | 328.55 | 329.70 | 328.30 | 329.70 | 329.70 | 881 |
Jun 7, 2024 | 332.10 | 332.10 | 329.10 | 330.80 | 330.80 | 831 |
Jun 6, 2024 | 333.10 | 334.35 | 332.25 | 332.45 | 332.45 | 641 |
Jun 5, 2024 | 330.35 | 331.95 | 329.85 | 331.40 | 331.40 | 1,783 |
Jun 4, 2024 | 331.00 | 331.00 | 328.00 | 328.10 | 328.10 | 449 |
Jun 3, 2024 | 332.95 | 333.20 | 331.55 | 332.00 | 332.00 | 2,361 |
May 31, 2024 | 329.50 | 329.85 | 328.80 | 329.85 | 329.85 | 547 |
May 30, 2024 | 327.80 | 330.10 | 327.80 | 330.00 | 330.00 | 181 |
May 29, 2024 | 332.30 | 332.30 | 329.00 | 329.45 | 329.45 | 1,409 |
May 28, 2024 | 335.85 | 336.00 | 333.15 | 333.15 | 333.15 | 1,340 |
May 27, 2024 | 333.20 | 334.65 | 333.20 | 334.65 | 334.65 | 35 |
May 24, 2024 | 330.45 | 333.50 | 330.45 | 333.15 | 333.15 | 638 |
May 23, 2024 | 333.90 | 334.30 | 332.60 | 333.25 | 333.25 | 943 |
May 22, 2024 | 332.85 | 333.30 | 332.45 | 333.00 | 333.00 | 397 |
May 21, 2024 | 334.25 | 334.25 | 332.50 | 333.90 | 333.90 | 303 |
May 20, 2024 | 334.50 | 335.00 | 334.50 | 334.70 | 334.70 | 211 |
May 17, 2024 | 333.60 | 333.90 | 332.75 | 333.60 | 333.60 | 3,104 |
May 16, 2024 | 336.55 | 336.75 | 333.80 | 334.10 | 334.10 | 569 |
May 15, 2024 | 335.15 | 337.00 | 334.75 | 337.00 | 337.00 | 1,737 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%