Paris - Delayed Quote EUR
Amundi ETF Leveraged MSCI USA Daily UCITS ETF (CL2.PA)
18.80
-0.04
(-0.22%)
At close: May 9 at 5:35:01 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 9, 2025 | 18.90 | 19.04 | 18.60 | 18.80 | 18.80 | 59,239 |
May 8, 2025 | 18.77 | 18.94 | 18.48 | 18.84 | 18.84 | 65,915 |
May 7, 2025 | 18.24 | 18.34 | 18.04 | 18.12 | 18.12 | 46,347 |
May 6, 2025 | 18.38 | 18.40 | 17.95 | 18.32 | 18.32 | 49,730 |
May 5, 2025 | 18.46 | 18.60 | 18.28 | 18.56 | 18.56 | 175,741 |
May 2, 2025 | 18.37 | 18.65 | 18.20 | 18.58 | 18.58 | 104,053 |
Apr 30, 2025 | 17.67 | 17.77 | 16.94 | 17.54 | 17.54 | 49,393 |
Apr 29, 2025 | 17.50 | 17.65 | 17.23 | 17.49 | 17.49 | 40,679 |
Apr 28, 2025 | 17.56 | 17.72 | 17.28 | 17.29 | 17.29 | 59,248 |
Apr 25, 2025 | 17.55 | 17.58 | 17.10 | 17.27 | 17.27 | 156,882 |
Apr 24, 2025 | 16.51 | 17.14 | 16.28 | 17.06 | 17.06 | 97,309 |
Apr 23, 2025 | 16.49 | 17.24 | 16.46 | 16.76 | 16.76 | 157,833 |
Apr 22, 2025 | 15.27 | 15.72 | 15.15 | 15.66 | 15.66 | 188,150 |
Apr 17, 2025 | 16.29 | 16.45 | 15.90 | 16.11 | 16.11 | 116,425 |
Apr 16, 2025 | 16.38 | 16.77 | 16.16 | 16.56 | 16.56 | 197,394 |
Apr 15, 2025 | 16.97 | 17.31 | 16.77 | 17.10 | 17.10 | 104,994 |
Apr 14, 2025 | 16.75 | 17.35 | 16.70 | 16.86 | 16.86 | 192,832 |
Apr 11, 2025 | 16.41 | 16.41 | 15.45 | 15.97 | 15.97 | 412,067 |
Apr 10, 2025 | 17.82 | 17.87 | 16.36 | 16.36 | 16.36 | 359,044 |
Apr 9, 2025 | 15.04 | 15.70 | 14.47 | 15.22 | 15.22 | 217,812 |
Apr 8, 2025 | 16.39 | 17.49 | 16.35 | 16.83 | 16.83 | 246,262 |
Apr 7, 2025 | 14.35 | 17.18 | 14.31 | 15.56 | 15.56 | 395,655 |
Apr 4, 2025 | 17.76 | 17.93 | 16.31 | 16.74 | 16.74 | 340,474 |
Apr 3, 2025 | 18.92 | 19.14 | 17.88 | 18.31 | 18.31 | 336,963 |
Apr 2, 2025 | 20.57 | 20.60 | 20.07 | 20.60 | 20.60 | 123,126 |
Apr 1, 2025 | 20.39 | 20.62 | 20.01 | 20.55 | 20.55 | 124,927 |
Mar 31, 2025 | 19.75 | 19.99 | 19.48 | 19.97 | 19.97 | 96,921 |
Mar 28, 2025 | 20.96 | 21.18 | 20.14 | 20.19 | 20.19 | 111,538 |
Mar 27, 2025 | 21.34 | 21.43 | 20.94 | 21.22 | 21.22 | 117,899 |
Mar 26, 2025 | 21.77 | 21.92 | 21.41 | 21.45 | 21.45 | 77,368 |
Mar 25, 2025 | 21.67 | 21.78 | 21.57 | 21.64 | 21.64 | 80,410 |
Mar 24, 2025 | 21.15 | 21.69 | 21.12 | 21.65 | 21.65 | 106,168 |
Mar 21, 2025 | 20.68 | 20.73 | 20.30 | 20.67 | 20.67 | 76,101 |
Mar 20, 2025 | 20.83 | 21.17 | 20.48 | 20.75 | 20.75 | 94,941 |
Mar 19, 2025 | 20.13 | 20.63 | 20.10 | 20.54 | 20.54 | 100,044 |
Mar 18, 2025 | 20.38 | 20.51 | 19.91 | 20.08 | 20.08 | 80,513 |
Mar 17, 2025 | 20.16 | 20.55 | 20.08 | 20.31 | 20.31 | 103,198 |
Mar 14, 2025 | 19.90 | 20.37 | 19.75 | 20.20 | 20.20 | 95,463 |
Mar 13, 2025 | 19.92 | 20.28 | 19.67 | 19.73 | 19.73 | 391,605 |
Mar 12, 2025 | 19.93 | 20.50 | 19.61 | 20.13 | 20.13 | 243,408 |
Mar 11, 2025 | 20.24 | 20.35 | 19.57 | 19.71 | 19.71 | 307,106 |
Mar 10, 2025 | 21.33 | 21.37 | 20.50 | 20.64 | 20.64 | 379,397 |
Mar 7, 2025 | 21.47 | 21.60 | 20.85 | 20.90 | 20.90 | 273,394 |
Mar 6, 2025 | 22.13 | 22.19 | 21.45 | 21.86 | 21.86 | 176,171 |
Mar 5, 2025 | 22.69 | 22.72 | 21.71 | 21.74 | 21.74 | 194,919 |
Mar 4, 2025 | 23.74 | 23.79 | 22.61 | 22.70 | 22.70 | 351,424 |
Mar 3, 2025 | 25.11 | 25.17 | 24.28 | 24.45 | 24.45 | 138,186 |
Feb 28, 2025 | 24.40 | 24.64 | 24.08 | 24.43 | 24.43 | 61,468 |
Feb 27, 2025 | 24.94 | 25.29 | 24.67 | 25.08 | 25.08 | 148,862 |
Feb 26, 2025 | 24.80 | 25.09 | 24.69 | 24.99 | 24.99 | 68,794 |
Feb 25, 2025 | 24.95 | 25.07 | 24.17 | 24.28 | 24.28 | 136,290 |
Feb 24, 2025 | 25.41 | 25.60 | 24.97 | 25.23 | 25.23 | 149,827 |
Feb 21, 2025 | 26.08 | 26.33 | 25.89 | 26.01 | 26.01 | 85,284 |
Feb 20, 2025 | 26.50 | 26.59 | 25.92 | 26.00 | 26.00 | 65,430 |
Feb 19, 2025 | 26.52 | 26.67 | 26.39 | 26.65 | 26.65 | 54,978 |
Feb 18, 2025 | 26.44 | 26.59 | 26.28 | 26.33 | 26.33 | 34,205 |
Feb 17, 2025 | 26.27 | 26.36 | 26.23 | 26.28 | 26.28 | 36,817 |
Feb 14, 2025 | 26.33 | 26.36 | 26.07 | 26.07 | 26.07 | 38,537 |
Feb 13, 2025 | 26.00 | 26.29 | 25.85 | 26.18 | 26.18 | 59,941 |
Feb 12, 2025 | 26.33 | 26.59 | 25.90 | 26.03 | 26.03 | 95,486 |
Feb 11, 2025 | 26.52 | 26.57 | 26.33 | 26.43 | 26.43 | 35,829 |
Feb 10, 2025 | 26.46 | 26.68 | 26.39 | 26.61 | 26.61 | 142,525 |
Feb 7, 2025 | 26.39 | 26.59 | 26.20 | 26.35 | 26.35 | 67,534 |
Feb 6, 2025 | 26.34 | 26.55 | 26.31 | 26.38 | 26.38 | 50,224 |
Feb 5, 2025 | 25.70 | 25.83 | 25.53 | 25.82 | 25.82 | 35,714 |
Feb 4, 2025 | 25.98 | 26.10 | 25.75 | 26.08 | 26.08 | 27,901 |
Feb 3, 2025 | 25.98 | 26.22 | 25.66 | 26.14 | 26.14 | 262,802 |
Jan 31, 2025 | 26.42 | 26.78 | 26.41 | 26.61 | 26.61 | 53,129 |
Jan 30, 2025 | 26.09 | 26.25 | 25.73 | 25.94 | 25.94 | 95,676 |
Jan 29, 2025 | 26.17 | 26.28 | 25.87 | 25.92 | 25.92 | 58,670 |
Jan 28, 2025 | 25.65 | 25.98 | 25.41 | 25.81 | 25.81 | 121,462 |
Jan 27, 2025 | 25.35 | 25.38 | 24.30 | 25.02 | 25.02 | 543,239 |
Jan 24, 2025 | 26.30 | 26.35 | 26.02 | 26.11 | 26.11 | 55,897 |
Jan 23, 2025 | 26.30 | 26.50 | 26.19 | 26.43 | 26.43 | 48,741 |
Jan 22, 2025 | 26.17 | 26.40 | 26.00 | 26.40 | 26.40 | 62,582 |
Jan 21, 2025 | 25.86 | 26.17 | 25.80 | 25.83 | 25.83 | 70,679 |
Jan 20, 2025 | 26.09 | 26.16 | 25.70 | 25.84 | 25.84 | 94,999 |
Jan 17, 2025 | 25.77 | 26.28 | 25.72 | 26.18 | 26.18 | 84,044 |
Jan 16, 2025 | 25.91 | 25.95 | 25.65 | 25.68 | 25.68 | 37,038 |
Jan 15, 2025 | 24.75 | 25.64 | 24.73 | 25.59 | 25.59 | 42,731 |
Jan 14, 2025 | 25.14 | 25.25 | 24.67 | 24.75 | 24.75 | 82,819 |
Jan 13, 2025 | 24.83 | 24.99 | 24.55 | 24.79 | 24.79 | 187,552 |
Jan 10, 2025 | 25.33 | 25.43 | 24.75 | 24.89 | 24.89 | 37,436 |
Jan 9, 2025 | 25.26 | 25.44 | 25.18 | 25.36 | 25.36 | 33,409 |
Jan 8, 2025 | 25.30 | 25.47 | 25.12 | 25.34 | 25.34 | 51,339 |
Jan 7, 2025 | 25.35 | 25.67 | 25.19 | 25.33 | 25.33 | 58,350 |
Jan 6, 2025 | 25.58 | 25.87 | 25.37 | 25.82 | 25.82 | 112,558 |
Jan 3, 2025 | 25.23 | 25.55 | 25.10 | 25.51 | 25.51 | 48,442 |
Jan 2, 2025 | 25.14 | 25.55 | 25.05 | 25.50 | 25.50 | 112,821 |
Dec 31, 2024 | 24.75 | 25.06 | 24.73 | 25.01 | 25.01 | 61,731 |
Dec 30, 2024 | 25.14 | 25.24 | 24.53 | 24.92 | 24.92 | 76,910 |
Dec 27, 2024 | 25.73 | 25.92 | 25.04 | 25.25 | 25.25 | 48,635 |
Dec 24, 2024 | 25.48 | 25.59 | 25.38 | 25.55 | 25.55 | 41,239 |
Dec 23, 2024 | 25.25 | 25.30 | 24.92 | 25.08 | 25.08 | 110,277 |
Dec 20, 2024 | 24.55 | 25.20 | 23.96 | 25.20 | 25.20 | 222,538 |
Dec 19, 2024 | 24.80 | 25.28 | 24.63 | 25.00 | 25.00 | 149,120 |
Dec 18, 2024 | 25.80 | 26.01 | 25.68 | 25.90 | 25.90 | 36,767 |
Dec 17, 2024 | 25.80 | 25.92 | 25.55 | 25.76 | 25.76 | 49,033 |
Dec 16, 2024 | 25.70 | 26.00 | 25.63 | 25.91 | 25.91 | 66,625 |
Dec 13, 2024 | 26.03 | 26.09 | 25.61 | 25.76 | 25.76 | 91,138 |
Dec 12, 2024 | 25.91 | 26.12 | 25.75 | 25.96 | 25.96 | 38,904 |
Dec 11, 2024 | 25.64 | 26.07 | 25.54 | 26.04 | 26.04 | 49,976 |
Dec 10, 2024 | 25.55 | 25.83 | 25.50 | 25.71 | 25.71 | 41,813 |
Dec 9, 2024 | 25.85 | 25.92 | 25.33 | 25.52 | 25.52 | 69,324 |
Dec 6, 2024 | 25.58 | 25.97 | 25.45 | 25.78 | 25.78 | 64,423 |
Dec 5, 2024 | 25.87 | 26.00 | 25.63 | 25.75 | 25.75 | 49,741 |
Dec 4, 2024 | 25.76 | 26.08 | 25.69 | 25.83 | 25.83 | 55,473 |
Dec 3, 2024 | 25.71 | 25.72 | 25.50 | 25.64 | 25.64 | 40,914 |
Dec 2, 2024 | 25.52 | 25.85 | 25.40 | 25.75 | 25.75 | 115,052 |
Nov 29, 2024 | 25.11 | 25.38 | 25.08 | 25.38 | 25.38 | 91,340 |
Nov 28, 2024 | 25.23 | 25.28 | 25.12 | 25.19 | 25.19 | 26,842 |
Nov 27, 2024 | 25.48 | 25.48 | 24.87 | 24.99 | 24.99 | 43,503 |
Nov 26, 2024 | 25.33 | 25.59 | 25.12 | 25.51 | 25.51 | 56,406 |
Nov 25, 2024 | 25.54 | 25.59 | 25.22 | 25.35 | 25.35 | 86,695 |
Nov 22, 2024 | 24.99 | 25.63 | 24.92 | 25.47 | 25.47 | 128,905 |
Nov 21, 2024 | 24.39 | 24.94 | 24.25 | 24.94 | 24.94 | 119,382 |
Nov 20, 2024 | 24.36 | 24.48 | 24.00 | 24.15 | 24.15 | 39,656 |
Nov 19, 2024 | 24.10 | 24.16 | 23.48 | 24.11 | 24.11 | 50,082 |
Nov 18, 2024 | 24.00 | 24.14 | 23.81 | 24.14 | 24.14 | 81,204 |
Nov 15, 2024 | 24.31 | 24.42 | 24.00 | 24.02 | 24.02 | 90,127 |
Nov 14, 2024 | 24.92 | 25.24 | 24.64 | 24.74 | 24.74 | 93,240 |
Nov 13, 2024 | 24.56 | 24.92 | 24.25 | 24.92 | 24.92 | 168,123 |
Nov 12, 2024 | 24.67 | 24.80 | 24.58 | 24.70 | 24.70 | 156,329 |
Nov 11, 2024 | 24.43 | 24.77 | 24.42 | 24.66 | 24.66 | 184,643 |
Nov 8, 2024 | 23.82 | 24.15 | 23.60 | 24.11 | 24.11 | 81,578 |
Nov 7, 2024 | 23.51 | 23.66 | 23.38 | 23.61 | 23.61 | 183,492 |
Nov 6, 2024 | 23.33 | 23.70 | 23.14 | 23.35 | 23.35 | 333,082 |
Nov 5, 2024 | 21.34 | 21.68 | 21.25 | 21.58 | 21.58 | 55,289 |
Nov 4, 2024 | 21.41 | 21.45 | 21.17 | 21.32 | 21.32 | 46,526 |
Nov 1, 2024 | 21.40 | 21.83 | 21.35 | 21.69 | 21.69 | 32,692 |
Oct 31, 2024 | 21.83 | 21.90 | 21.23 | 21.49 | 21.49 | 237,545 |
Oct 30, 2024 | 22.54 | 22.55 | 22.22 | 22.36 | 22.36 | 34,275 |
Oct 29, 2024 | 22.44 | 22.57 | 22.35 | 22.51 | 22.51 | 21,310 |
Oct 28, 2024 | 22.54 | 22.58 | 22.37 | 22.42 | 22.42 | 44,056 |
Oct 25, 2024 | 22.30 | 22.60 | 22.26 | 22.49 | 22.49 | 73,837 |
Oct 24, 2024 | 22.41 | 22.55 | 22.27 | 22.33 | 22.33 | 52,516 |
Oct 23, 2024 | 22.69 | 22.74 | 22.39 | 22.39 | 22.39 | 22,935 |
Oct 22, 2024 | 22.51 | 22.56 | 22.34 | 22.50 | 22.50 | 26,392 |
Oct 21, 2024 | 22.56 | 22.60 | 22.34 | 22.40 | 22.40 | 26,644 |
Oct 18, 2024 | 22.50 | 22.58 | 22.34 | 22.49 | 22.49 | 24,100 |
Oct 17, 2024 | 22.44 | 22.86 | 22.39 | 22.59 | 22.59 | 81,538 |
Oct 16, 2024 | 22.11 | 22.21 | 21.93 | 22.16 | 22.16 | 36,968 |
Oct 15, 2024 | 22.41 | 22.43 | 22.09 | 22.22 | 22.22 | 107,969 |
Oct 14, 2024 | 21.88 | 22.29 | 21.87 | 22.20 | 22.20 | 63,457 |
Oct 11, 2024 | 21.59 | 21.86 | 21.47 | 21.80 | 21.80 | 53,033 |
Oct 10, 2024 | 21.65 | 21.69 | 21.45 | 21.67 | 21.67 | 43,484 |
Oct 9, 2024 | 21.17 | 21.52 | 21.12 | 21.52 | 21.52 | 42,797 |
Oct 8, 2024 | 20.77 | 21.19 | 20.73 | 21.17 | 21.17 | 44,234 |
Oct 7, 2024 | 21.16 | 21.17 | 20.99 | 21.10 | 21.10 | 27,304 |
Oct 4, 2024 | 20.63 | 21.28 | 20.58 | 20.94 | 20.94 | 49,757 |
Oct 3, 2024 | 20.63 | 20.75 | 20.45 | 20.66 | 20.66 | 52,461 |
Oct 2, 2024 | 20.50 | 20.72 | 20.35 | 20.72 | 20.72 | 28,855 |
Oct 1, 2024 | 20.67 | 20.89 | 20.37 | 20.55 | 20.55 | 81,766 |
Sep 30, 2024 | 20.36 | 20.45 | 20.15 | 20.44 | 20.44 | 48,417 |
Sep 27, 2024 | 20.54 | 20.59 | 20.41 | 20.50 | 20.50 | 24,275 |
Sep 26, 2024 | 20.65 | 20.78 | 20.32 | 20.34 | 20.34 | 81,862 |
Sep 25, 2024 | 20.19 | 20.41 | 20.16 | 20.39 | 20.39 | 20,165 |
Sep 24, 2024 | 20.55 | 20.55 | 20.20 | 20.36 | 20.36 | 37,565 |
Sep 23, 2024 | 20.25 | 20.49 | 20.24 | 20.44 | 20.44 | 17,714 |
Sep 20, 2024 | 20.18 | 20.27 | 20.03 | 20.15 | 20.15 | 28,295 |
Sep 19, 2024 | 20.13 | 20.45 | 20.08 | 20.34 | 20.34 | 101,193 |
Sep 18, 2024 | 19.94 | 19.94 | 19.79 | 19.84 | 19.84 | 26,765 |
Sep 17, 2024 | 19.86 | 20.18 | 19.84 | 20.01 | 20.01 | 6,663 |
Sep 16, 2024 | 19.80 | 19.85 | 19.63 | 19.70 | 19.70 | 12,472 |
Sep 13, 2024 | 19.79 | 19.93 | 19.70 | 19.93 | 19.93 | 27,254 |
Sep 12, 2024 | 19.74 | 19.79 | 19.50 | 19.62 | 19.62 | 26,367 |
Sep 11, 2024 | 19.03 | 19.23 | 18.63 | 18.77 | 18.77 | 22,574 |
Sep 10, 2024 | 18.90 | 19.16 | 18.88 | 19.10 | 19.10 | 22,795 |
Sep 9, 2024 | 18.68 | 18.98 | 18.66 | 18.89 | 18.89 | 28,585 |
Sep 6, 2024 | 18.82 | 19.18 | 18.39 | 18.49 | 18.49 | 77,101 |
Sep 5, 2024 | 19.13 | 19.34 | 18.92 | 18.95 | 18.95 | 24,304 |
Sep 4, 2024 | 19.15 | 19.37 | 19.11 | 19.25 | 19.25 | 38,161 |
Sep 3, 2024 | 20.22 | 20.25 | 19.60 | 19.75 | 19.75 | 46,378 |
Sep 2, 2024 | 20.11 | 20.23 | 20.01 | 20.19 | 20.19 | 25,459 |
Aug 30, 2024 | 19.86 | 20.09 | 19.83 | 19.85 | 19.85 | 21,816 |
Aug 29, 2024 | 19.55 | 20.13 | 19.55 | 20.03 | 20.03 | 138,470 |
Aug 28, 2024 | 19.74 | 19.90 | 19.51 | 19.56 | 19.56 | 13,456 |
Aug 27, 2024 | 19.65 | 19.71 | 19.46 | 19.64 | 19.64 | 13,432 |
Aug 26, 2024 | 19.68 | 19.90 | 19.58 | 19.62 | 19.62 | 28,915 |
Aug 23, 2024 | 19.60 | 19.81 | 19.45 | 19.61 | 19.61 | 30,725 |
Aug 22, 2024 | 19.73 | 19.98 | 19.69 | 19.73 | 19.73 | 30,483 |
Aug 21, 2024 | 19.68 | 19.88 | 19.64 | 19.68 | 19.68 | 12,043 |
Aug 20, 2024 | 19.91 | 19.97 | 19.61 | 19.68 | 19.68 | 57,252 |
Aug 19, 2024 | 19.62 | 19.73 | 19.55 | 19.73 | 19.73 | 15,746 |
Aug 16, 2024 | 19.87 | 19.88 | 19.52 | 19.71 | 19.71 | 81,112 |
Aug 15, 2024 | 19.07 | 19.71 | 19.00 | 19.66 | 19.66 | 29,846 |
Aug 14, 2024 | 18.96 | 18.98 | 18.65 | 18.98 | 18.98 | 37,643 |
Aug 13, 2024 | 18.68 | 18.89 | 18.57 | 18.87 | 18.87 | 32,401 |
Aug 12, 2024 | 18.59 | 18.72 | 18.43 | 18.52 | 18.52 | 38,425 |
Aug 9, 2024 | 18.38 | 18.61 | 18.29 | 18.45 | 18.45 | 58,361 |
Aug 8, 2024 | 17.50 | 18.33 | 17.36 | 18.28 | 18.28 | 63,367 |
Aug 7, 2024 | 18.05 | 18.60 | 17.95 | 18.33 | 18.33 | 183,328 |
Aug 6, 2024 | 17.83 | 18.08 | 17.53 | 17.89 | 17.89 | 86,527 |
Aug 5, 2024 | 17.55 | 17.80 | 16.60 | 17.52 | 17.52 | 257,221 |
Aug 2, 2024 | 19.56 | 19.56 | 18.30 | 18.42 | 18.42 | 210,494 |
Aug 1, 2024 | 20.62 | 20.69 | 20.09 | 20.09 | 20.09 | 62,315 |
Jul 31, 2024 | 20.02 | 20.35 | 19.99 | 20.35 | 20.35 | 27,792 |
Jul 30, 2024 | 19.93 | 20.12 | 19.70 | 19.74 | 19.74 | 19,715 |
Jul 29, 2024 | 19.92 | 20.15 | 19.78 | 19.78 | 19.78 | 72,425 |
Jul 26, 2024 | 19.50 | 19.78 | 19.46 | 19.65 | 19.65 | 33,472 |
Jul 25, 2024 | 19.65 | 19.73 | 19.29 | 19.64 | 19.64 | 84,830 |
Jul 24, 2024 | 20.23 | 20.38 | 19.75 | 19.81 | 19.81 | 58,867 |
Jul 23, 2024 | 20.34 | 20.68 | 20.30 | 20.68 | 20.68 | 39,075 |
Jul 22, 2024 | 20.10 | 20.41 | 20.07 | 20.22 | 20.22 | 26,555 |
Jul 19, 2024 | 20.18 | 20.33 | 20.00 | 20.03 | 20.03 | 86,722 |
Jul 18, 2024 | 20.57 | 20.67 | 20.25 | 20.27 | 20.27 | 41,615 |
Jul 17, 2024 | 20.94 | 20.99 | 20.44 | 20.53 | 20.53 | 68,074 |
Jul 16, 2024 | 20.95 | 21.18 | 20.83 | 21.07 | 21.07 | 19,998 |
Jul 15, 2024 | 20.92 | 21.08 | 20.85 | 21.00 | 21.00 | 24,563 |
Jul 12, 2024 | 20.72 | 20.89 | 20.57 | 20.88 | 20.88 | 37,258 |
Jul 11, 2024 | 21.12 | 21.12 | 20.70 | 20.70 | 20.70 | 44,272 |
Jul 10, 2024 | 20.78 | 20.90 | 20.77 | 20.87 | 20.87 | 24,522 |
Jul 9, 2024 | 20.77 | 20.86 | 20.77 | 20.83 | 20.83 | 38,654 |
Jul 8, 2024 | 20.63 | 20.74 | 20.56 | 20.69 | 20.69 | 31,600 |
Jul 5, 2024 | 20.55 | 20.58 | 20.39 | 20.57 | 20.57 | 47,305 |
Jul 4, 2024 | 20.58 | 20.63 | 20.47 | 20.48 | 20.48 | 13,970 |
Jul 3, 2024 | 20.53 | 20.57 | 20.35 | 20.46 | 20.46 | 23,742 |
Jul 2, 2024 | 20.27 | 20.40 | 20.18 | 20.40 | 20.40 | 26,118 |
Jul 1, 2024 | 20.29 | 20.40 | 20.10 | 20.31 | 20.31 | 60,499 |
Jun 28, 2024 | 20.69 | 20.84 | 20.59 | 20.64 | 20.64 | 53,931 |
Jun 27, 2024 | 20.48 | 20.53 | 20.40 | 20.44 | 20.44 | 7,707 |
Jun 26, 2024 | 20.51 | 20.60 | 20.40 | 20.43 | 20.43 | 18,868 |
Jun 25, 2024 | 20.20 | 20.41 | 20.16 | 20.34 | 20.34 | 45,430 |
Jun 24, 2024 | 20.42 | 20.46 | 20.23 | 20.42 | 20.42 | 26,164 |
Jun 21, 2024 | 20.48 | 20.57 | 20.38 | 20.46 | 20.46 | 61,290 |
Jun 20, 2024 | 20.60 | 20.75 | 20.51 | 20.58 | 20.58 | 58,537 |
Jun 19, 2024 | 20.50 | 20.53 | 20.41 | 20.45 | 20.45 | 69,849 |
Jun 18, 2024 | 20.35 | 20.45 | 20.30 | 20.40 | 20.40 | 31,724 |
Jun 17, 2024 | 20.20 | 20.26 | 20.02 | 20.15 | 20.15 | 40,226 |
Jun 14, 2024 | 20.08 | 20.50 | 19.93 | 20.10 | 20.10 | 52,817 |
Jun 13, 2024 | 19.83 | 19.96 | 19.71 | 19.87 | 19.87 | 79,710 |
Jun 12, 2024 | 19.66 | 19.80 | 19.58 | 19.69 | 19.69 | 22,272 |
Jun 11, 2024 | 19.44 | 19.51 | 19.35 | 19.51 | 19.51 | 26,938 |
Jun 10, 2024 | 19.33 | 19.47 | 19.23 | 19.47 | 19.47 | 33,434 |
Jun 7, 2024 | 19.01 | 19.33 | 18.91 | 19.23 | 19.23 | 12,483 |
Jun 6, 2024 | 18.95 | 19.07 | 18.91 | 18.97 | 18.97 | 28,276 |
Jun 5, 2024 | 18.60 | 18.86 | 18.55 | 18.86 | 18.86 | 11,100 |
Jun 4, 2024 | 18.36 | 18.48 | 18.29 | 18.34 | 18.34 | 9,464 |
Jun 3, 2024 | 18.69 | 18.73 | 18.36 | 18.38 | 18.38 | 17,497 |
May 31, 2024 | 18.37 | 18.37 | 18.07 | 18.10 | 18.10 | 47,844 |
May 30, 2024 | 18.51 | 18.59 | 18.38 | 18.46 | 18.46 | 34,178 |
May 29, 2024 | 18.69 | 18.77 | 18.55 | 18.72 | 18.72 | 48,814 |
May 28, 2024 | 18.81 | 18.87 | 18.72 | 18.74 | 18.74 | 24,423 |
May 27, 2024 | 18.81 | 18.85 | 18.75 | 18.83 | 18.83 | 10,546 |
May 24, 2024 | 18.70 | 18.86 | 18.64 | 18.83 | 18.83 | 42,808 |
May 23, 2024 | 19.15 | 19.20 | 18.88 | 18.99 | 18.99 | 18,424 |
May 22, 2024 | 18.93 | 19.02 | 18.90 | 18.98 | 18.98 | 19,904 |
May 21, 2024 | 18.86 | 18.91 | 18.80 | 18.90 | 18.90 | 18,239 |
May 20, 2024 | 18.78 | 18.95 | 18.78 | 18.95 | 18.95 | 12,574 |
May 17, 2024 | 18.79 | 18.87 | 18.70 | 18.73 | 18.73 | 47,679 |
May 16, 2024 | 18.84 | 18.93 | 18.82 | 18.91 | 18.91 | 37,872 |
May 15, 2024 | 18.52 | 18.72 | 18.47 | 18.72 | 18.72 | 14,181 |
May 14, 2024 | 18.47 | 18.53 | 18.37 | 18.43 | 18.43 | 14,466 |
May 13, 2024 | 18.56 | 18.60 | 18.44 | 18.46 | 18.46 | 19,179 |
May 10, 2024 | 18.56 | 18.62 | 18.49 | 18.51 | 18.51 | 21,466 |
May 9, 2024 | 18.37 | 18.45 | 18.30 | 18.42 | 18.42 | 3,198 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
FBZ First Trust Brazil AlphaDEX Fund
11.01
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.15
+0.02%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.17%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%