Milan - Delayed Quote EUR
WisdomTree Copper (COPA.MI)
36.58
-0.49
(-1.34%)
At close: May 16 at 5:27:21 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 16, 2025 | 36.70 | 36.83 | 36.50 | 36.58 | 36.58 | 10,433 |
May 15, 2025 | 36.42 | 37.07 | 36.34 | 37.07 | 37.07 | 5,779 |
May 14, 2025 | 37.50 | 37.53 | 36.76 | 36.93 | 36.93 | 9,202 |
May 13, 2025 | 37.40 | 37.67 | 37.14 | 37.58 | 37.58 | 9,385 |
May 12, 2025 | 37.38 | 37.63 | 36.84 | 37.03 | 37.03 | 30,021 |
May 9, 2025 | 35.76 | 37.37 | 35.76 | 36.76 | 36.76 | 8,356 |
May 8, 2025 | 36.32 | 36.56 | 35.85 | 36.26 | 36.26 | 21,631 |
May 7, 2025 | 37.00 | 37.13 | 36.28 | 36.39 | 36.39 | 7,478 |
May 6, 2025 | 36.85 | 37.51 | 36.69 | 37.50 | 37.50 | 4,321 |
May 5, 2025 | 37.17 | 37.28 | 36.67 | 36.83 | 36.83 | 8,218 |
May 2, 2025 | 36.76 | 37.10 | 36.42 | 36.42 | 36.42 | 21,952 |
Apr 30, 2025 | 37.15 | 37.15 | 35.52 | 36.30 | 36.30 | 38,475 |
Apr 29, 2025 | 38.31 | 38.68 | 38.02 | 38.09 | 38.09 | 12,787 |
Apr 28, 2025 | 38.23 | 38.42 | 37.95 | 38.01 | 38.01 | 3,277 |
Apr 25, 2025 | 38.06 | 38.19 | 37.55 | 38.03 | 38.03 | 2,989 |
Apr 24, 2025 | 38.40 | 38.50 | 38.10 | 38.23 | 38.23 | 3,825 |
Apr 23, 2025 | 38.53 | 38.79 | 38.17 | 38.17 | 38.17 | 15,268 |
Apr 22, 2025 | 37.14 | 37.83 | 37.00 | 37.76 | 37.76 | 18,245 |
Apr 17, 2025 | 36.36 | 36.76 | 36.06 | 36.76 | 36.76 | 10,902 |
Apr 16, 2025 | 36.04 | 36.87 | 35.94 | 36.84 | 36.84 | 6,392 |
Apr 15, 2025 | 36.67 | 36.88 | 36.10 | 36.72 | 36.72 | 9,158 |
Apr 14, 2025 | 35.74 | 36.40 | 35.66 | 36.16 | 36.16 | 18,658 |
Apr 11, 2025 | 35.13 | 35.56 | 34.53 | 35.56 | 35.56 | 12,779 |
Apr 10, 2025 | 36.08 | 36.08 | 34.93 | 35.44 | 35.44 | 17,005 |
Apr 9, 2025 | 33.85 | 34.56 | 33.50 | 34.35 | 34.35 | 20,967 |
Apr 8, 2025 | 35.30 | 35.54 | 34.41 | 34.41 | 34.41 | 30,720 |
Apr 7, 2025 | 35.17 | 36.27 | 33.92 | 34.69 | 34.69 | 33,532 |
Apr 4, 2025 | 38.62 | 38.72 | 36.24 | 36.62 | 36.62 | 89,429 |
Apr 3, 2025 | 39.83 | 40.30 | 39.10 | 39.29 | 39.29 | 25,267 |
Apr 2, 2025 | 41.92 | 42.31 | 41.61 | 41.61 | 41.61 | 21,941 |
Apr 1, 2025 | 42.13 | 42.35 | 41.56 | 41.85 | 41.85 | 13,960 |
Mar 31, 2025 | 42.22 | 42.27 | 41.42 | 41.77 | 41.77 | 24,874 |
Mar 28, 2025 | 42.31 | 42.82 | 42.13 | 42.60 | 42.60 | 23,916 |
Mar 27, 2025 | 43.69 | 43.69 | 42.44 | 42.71 | 42.71 | 29,351 |
Mar 26, 2025 | 43.81 | 44.10 | 43.45 | 43.48 | 43.48 | 42,034 |
Mar 25, 2025 | 42.62 | 43.24 | 42.50 | 43.17 | 43.17 | 39,104 |
Mar 24, 2025 | 42.78 | 42.83 | 42.33 | 42.36 | 42.36 | 75,365 |
Mar 21, 2025 | 42.09 | 42.25 | 41.60 | 42.24 | 42.24 | 38,359 |
Mar 20, 2025 | 42.24 | 42.33 | 41.87 | 42.20 | 42.20 | 32,266 |
Mar 19, 2025 | 41.37 | 41.99 | 41.29 | 41.97 | 41.97 | 47,269 |
Mar 18, 2025 | 40.65 | 41.20 | 40.62 | 41.00 | 41.00 | 32,543 |
Mar 17, 2025 | 40.32 | 40.54 | 40.18 | 40.54 | 40.54 | 9,504 |
Mar 14, 2025 | 40.72 | 40.90 | 40.10 | 40.10 | 40.10 | 29,746 |
Mar 13, 2025 | 39.61 | 40.63 | 39.61 | 40.59 | 40.59 | 34,285 |
Mar 12, 2025 | 39.58 | 40.28 | 39.47 | 39.85 | 39.85 | 22,058 |
Mar 11, 2025 | 38.33 | 39.20 | 38.29 | 39.06 | 39.06 | 21,393 |
Mar 10, 2025 | 38.84 | 38.84 | 38.49 | 38.60 | 38.60 | 6,687 |
Mar 7, 2025 | 39.56 | 39.56 | 38.83 | 39.08 | 39.08 | 10,856 |
Mar 6, 2025 | 39.49 | 40.01 | 39.30 | 40.01 | 40.01 | 9,635 |
Mar 5, 2025 | 39.60 | 40.03 | 39.54 | 39.94 | 39.94 | 16,946 |
Mar 4, 2025 | 38.78 | 39.08 | 38.45 | 38.53 | 38.53 | 10,068 |
Mar 3, 2025 | 39.08 | 39.99 | 39.03 | 39.33 | 39.33 | 5,694 |
Feb 28, 2025 | 39.00 | 39.31 | 38.85 | 38.99 | 38.99 | 15,533 |
Feb 27, 2025 | 39.18 | 39.88 | 39.18 | 39.49 | 39.49 | 6,666 |
Feb 26, 2025 | 40.10 | 40.17 | 39.10 | 39.24 | 39.24 | 16,088 |
Feb 25, 2025 | 38.72 | 39.27 | 38.50 | 38.56 | 38.56 | 14,625 |
Feb 24, 2025 | 39.10 | 39.24 | 38.88 | 39.01 | 39.01 | 12,082 |
Feb 21, 2025 | 39.36 | 39.68 | 39.19 | 39.47 | 39.47 | 33,961 |
Feb 20, 2025 | 39.72 | 40.04 | 39.65 | 39.92 | 39.92 | 12,251 |
Feb 19, 2025 | 39.60 | 39.90 | 39.45 | 39.69 | 39.69 | 15,867 |
Feb 18, 2025 | 39.62 | 39.80 | 39.29 | 39.44 | 39.44 | 13,336 |
Feb 17, 2025 | 40.10 | 40.10 | 39.54 | 39.67 | 39.67 | 76,886 |
Feb 14, 2025 | 41.45 | 41.60 | 39.88 | 40.02 | 40.02 | 96,811 |
Feb 13, 2025 | 40.85 | 41.24 | 40.65 | 41.17 | 41.17 | 18,561 |
Feb 12, 2025 | 40.10 | 40.80 | 39.90 | 40.74 | 40.74 | 18,210 |
Feb 11, 2025 | 40.72 | 40.72 | 39.67 | 39.90 | 39.90 | 27,981 |
Feb 10, 2025 | 40.21 | 41.16 | 40.06 | 41.03 | 41.03 | 30,377 |
Feb 7, 2025 | 39.12 | 40.12 | 39.03 | 39.85 | 39.85 | 110,271 |
Feb 6, 2025 | 38.92 | 39.12 | 38.40 | 38.63 | 38.63 | 37,930 |
Feb 5, 2025 | 38.03 | 38.11 | 37.61 | 38.09 | 38.09 | 20,825 |
Feb 4, 2025 | 37.76 | 37.93 | 37.61 | 37.81 | 37.81 | 14,409 |
Feb 3, 2025 | 37.17 | 37.62 | 37.17 | 37.60 | 37.60 | 35,070 |
Jan 31, 2025 | 37.35 | 37.36 | 37.03 | 37.05 | 37.05 | 14,806 |
Jan 30, 2025 | 36.98 | 37.42 | 36.98 | 37.40 | 37.40 | 13,116 |
Jan 29, 2025 | 36.44 | 37.25 | 36.42 | 37.17 | 37.17 | 13,707 |
Jan 28, 2025 | 36.76 | 36.88 | 36.64 | 36.67 | 36.67 | 8,502 |
Jan 27, 2025 | 36.71 | 36.80 | 36.38 | 36.42 | 36.42 | 16,830 |
Jan 24, 2025 | 37.70 | 37.70 | 37.01 | 37.08 | 37.08 | 18,035 |
Jan 23, 2025 | 36.87 | 37.31 | 36.83 | 37.29 | 37.29 | 5,319 |
Jan 22, 2025 | 37.13 | 37.35 | 37.00 | 37.10 | 37.10 | 12,592 |
Jan 21, 2025 | 37.17 | 37.65 | 37.08 | 37.46 | 37.46 | 49,510 |
Jan 20, 2025 | 38.03 | 38.03 | 37.19 | 37.24 | 37.24 | 56,352 |
Jan 17, 2025 | 38.96 | 39.03 | 38.06 | 38.15 | 38.15 | 13,602 |
Jan 16, 2025 | 38.65 | 38.84 | 38.47 | 38.60 | 38.60 | 19,052 |
Jan 15, 2025 | 37.88 | 38.30 | 37.70 | 38.30 | 38.30 | 16,546 |
Jan 14, 2025 | 38.04 | 38.09 | 37.83 | 37.88 | 37.88 | 10,838 |
Jan 13, 2025 | 37.93 | 38.28 | 37.74 | 38.13 | 38.13 | 21,748 |
Jan 10, 2025 | 37.84 | 38.17 | 37.67 | 37.75 | 37.75 | 33,821 |
Jan 9, 2025 | 37.42 | 37.88 | 37.39 | 37.53 | 37.53 | 55,037 |
Jan 8, 2025 | 36.50 | 37.17 | 36.40 | 37.06 | 37.06 | 23,456 |
Jan 7, 2025 | 36.07 | 36.45 | 36.03 | 36.35 | 36.35 | 16,964 |
Jan 6, 2025 | 35.48 | 36.29 | 35.47 | 36.19 | 36.19 | 7,088 |
Jan 3, 2025 | 35.29 | 35.50 | 35.13 | 35.49 | 35.49 | 7,515 |
Jan 2, 2025 | 34.94 | 35.26 | 34.78 | 35.26 | 35.26 | 27,551 |
Dec 30, 2024 | 35.54 | 35.54 | 35.30 | 35.35 | 35.35 | 13,829 |
Dec 27, 2024 | 35.66 | 35.66 | 35.40 | 35.54 | 35.54 | 3,671 |
Dec 23, 2024 | 35.40 | 35.60 | 35.20 | 35.22 | 35.22 | 6,532 |
Dec 20, 2024 | 35.40 | 35.49 | 35.17 | 35.33 | 35.33 | 7,895 |
Dec 19, 2024 | 35.31 | 35.35 | 35.19 | 35.28 | 35.28 | 8,257 |
Dec 18, 2024 | 35.29 | 35.65 | 35.29 | 35.54 | 35.54 | 7,121 |
Dec 17, 2024 | 35.60 | 35.60 | 35.35 | 35.35 | 35.35 | 9,643 |
Dec 16, 2024 | 35.74 | 35.98 | 35.70 | 35.78 | 35.78 | 5,039 |
Dec 13, 2024 | 36.21 | 36.26 | 35.83 | 35.81 | 35.81 | 16,935 |
Dec 12, 2024 | 36.85 | 36.96 | 36.13 | 36.17 | 36.17 | 17,487 |
Dec 11, 2024 | 36.30 | 36.45 | 36.19 | 36.45 | 36.45 | 16,046 |
Dec 10, 2024 | 36.05 | 36.38 | 36.01 | 36.30 | 36.30 | 10,652 |
Dec 9, 2024 | 36.15 | 36.40 | 36.15 | 36.23 | 36.23 | 16,093 |
Dec 6, 2024 | 35.79 | 35.98 | 35.63 | 35.70 | 35.70 | 7,230 |
Dec 5, 2024 | 35.94 | 36.00 | 35.44 | 35.51 | 35.51 | 8,870 |
Dec 4, 2024 | 35.78 | 35.98 | 35.64 | 35.79 | 35.79 | 12,806 |
Dec 3, 2024 | 35.60 | 36.12 | 35.47 | 35.87 | 35.87 | 32,663 |
Dec 2, 2024 | 34.88 | 35.44 | 34.83 | 35.28 | 35.28 | 8,165 |
Nov 29, 2024 | 35.08 | 35.21 | 35.06 | 35.12 | 35.12 | 4,095 |
Nov 28, 2024 | 35.15 | 35.18 | 34.98 | 35.08 | 35.08 | 4,619 |
Nov 27, 2024 | 35.53 | 35.53 | 35.13 | 35.17 | 35.17 | 4,266 |
Nov 26, 2024 | 35.23 | 35.42 | 35.23 | 35.32 | 35.32 | 8,487 |
Nov 25, 2024 | 35.65 | 35.65 | 35.42 | 35.56 | 35.56 | 7,465 |
Nov 22, 2024 | 35.52 | 35.63 | 35.31 | 35.51 | 35.51 | 10,288 |
Nov 21, 2024 | 35.68 | 35.69 | 35.33 | 35.44 | 35.44 | 6,730 |
Nov 20, 2024 | 35.51 | 35.64 | 35.49 | 35.67 | 35.67 | 20,384 |
Nov 19, 2024 | 35.46 | 35.46 | 35.09 | 35.31 | 35.31 | 9,295 |
Nov 18, 2024 | 35.15 | 35.24 | 34.89 | 35.18 | 35.18 | 6,906 |
Nov 15, 2024 | 35.10 | 35.73 | 35.01 | 35.02 | 35.02 | 9,505 |
Nov 14, 2024 | 34.60 | 35.10 | 34.44 | 34.98 | 34.98 | 14,110 |
Nov 13, 2024 | 35.24 | 35.34 | 34.96 | 35.20 | 35.20 | 9,226 |
Nov 12, 2024 | 35.44 | 35.64 | 35.25 | 35.42 | 35.42 | 14,890 |
Nov 11, 2024 | 36.55 | 36.55 | 36.08 | 36.10 | 36.10 | 9,437 |
Nov 8, 2024 | 36.65 | 36.67 | 36.29 | 36.36 | 36.36 | 15,042 |
Nov 7, 2024 | 36.44 | 37.06 | 36.40 | 36.99 | 36.99 | 15,039 |
Nov 6, 2024 | 36.90 | 36.90 | 35.85 | 36.03 | 36.03 | 12,894 |
Nov 5, 2024 | 37.08 | 37.26 | 36.90 | 37.02 | 37.02 | 7,978 |
Nov 4, 2024 | 36.77 | 36.86 | 36.46 | 36.83 | 36.83 | 6,994 |
Nov 1, 2024 | 36.26 | 36.58 | 36.23 | 36.42 | 36.42 | 3,606 |
Oct 31, 2024 | 36.22 | 36.35 | 36.00 | 36.05 | 36.05 | 7,313 |
Oct 30, 2024 | 36.45 | 36.45 | 36.10 | 36.12 | 36.12 | 7,781 |
Oct 29, 2024 | 36.33 | 37.00 | 36.28 | 36.41 | 36.41 | 7,739 |
Oct 28, 2024 | 36.50 | 36.51 | 36.30 | 36.38 | 36.38 | 8,426 |
Oct 25, 2024 | 36.24 | 36.54 | 36.10 | 36.54 | 36.54 | 11,459 |
Oct 24, 2024 | 36.72 | 36.80 | 36.20 | 36.20 | 36.20 | 5,375 |
Oct 23, 2024 | 36.41 | 36.44 | 36.19 | 36.38 | 36.38 | 7,720 |
Oct 22, 2024 | 36.69 | 36.72 | 36.51 | 36.59 | 36.59 | 6,434 |
Oct 21, 2024 | 36.88 | 36.99 | 36.24 | 36.28 | 36.28 | 11,428 |
Oct 18, 2024 | 36.54 | 36.67 | 36.33 | 36.46 | 36.46 | 3,868 |
Oct 17, 2024 | 35.83 | 36.26 | 35.70 | 36.10 | 36.10 | 10,407 |
Oct 16, 2024 | 36.13 | 36.38 | 36.10 | 36.19 | 36.19 | 11,900 |
Oct 15, 2024 | 36.08 | 36.15 | 35.87 | 35.94 | 35.94 | 15,897 |
Oct 14, 2024 | 36.74 | 36.81 | 36.26 | 36.34 | 36.34 | 7,260 |
Oct 11, 2024 | 36.56 | 36.97 | 36.54 | 36.88 | 36.88 | 5,821 |
Oct 10, 2024 | 36.40 | 36.58 | 36.23 | 36.53 | 36.53 | 46,582 |
Oct 9, 2024 | 36.72 | 36.72 | 36.02 | 36.28 | 36.28 | 14,942 |
Oct 8, 2024 | 36.47 | 36.80 | 36.31 | 36.54 | 36.54 | 21,281 |
Oct 7, 2024 | 37.47 | 37.63 | 37.16 | 37.29 | 37.29 | 47,490 |
Oct 4, 2024 | 37.21 | 37.82 | 37.17 | 37.37 | 37.37 | 14,403 |
Oct 3, 2024 | 38.00 | 38.03 | 36.95 | 37.13 | 37.13 | 17,574 |
Oct 2, 2024 | 37.36 | 37.85 | 37.35 | 37.78 | 37.78 | 19,070 |
Oct 1, 2024 | 37.00 | 37.67 | 36.76 | 37.35 | 37.35 | 62,505 |
Sep 30, 2024 | 37.48 | 37.48 | 36.27 | 36.62 | 36.62 | 22,013 |
Sep 27, 2024 | 37.35 | 37.54 | 37.00 | 37.10 | 37.10 | 20,643 |
Sep 26, 2024 | 36.53 | 37.38 | 36.51 | 37.33 | 37.33 | 38,083 |
Sep 25, 2024 | 36.00 | 36.37 | 35.85 | 36.33 | 36.33 | 15,657 |
Sep 24, 2024 | 35.88 | 36.27 | 35.85 | 36.22 | 36.22 | 25,002 |
Sep 23, 2024 | 34.79 | 35.28 | 34.58 | 35.28 | 35.28 | 18,718 |
Sep 20, 2024 | 35.22 | 35.25 | 34.95 | 34.92 | 34.92 | 15,656 |
Sep 19, 2024 | 35.12 | 35.35 | 35.00 | 35.00 | 35.00 | 13,476 |
Sep 18, 2024 | 34.54 | 34.81 | 34.46 | 34.79 | 34.79 | 8,218 |
Sep 17, 2024 | 34.79 | 34.79 | 34.46 | 34.62 | 34.62 | 5,669 |
Sep 16, 2024 | 34.13 | 34.87 | 34.03 | 34.71 | 34.71 | 6,468 |
Sep 13, 2024 | 34.22 | 34.40 | 34.03 | 34.35 | 34.35 | 6,552 |
Sep 12, 2024 | 34.30 | 34.49 | 34.08 | 34.19 | 34.19 | 3,434 |
Sep 11, 2024 | 33.81 | 33.92 | 33.67 | 33.74 | 33.74 | 3,066 |
Sep 10, 2024 | 33.65 | 33.74 | 33.32 | 33.43 | 33.43 | 18,316 |
Sep 9, 2024 | 33.40 | 33.76 | 33.40 | 33.57 | 33.57 | 6,236 |
Sep 6, 2024 | 33.59 | 33.70 | 33.12 | 33.15 | 33.15 | 6,765 |
Sep 5, 2024 | 32.83 | 33.74 | 32.83 | 33.51 | 33.51 | 11,227 |
Sep 4, 2024 | 33.05 | 33.29 | 32.87 | 33.11 | 33.11 | 5,818 |
Sep 3, 2024 | 33.67 | 33.68 | 32.97 | 33.17 | 33.17 | 9,948 |
Sep 2, 2024 | 34.08 | 34.20 | 33.81 | 33.97 | 33.97 | 71,257 |
Aug 30, 2024 | 34.43 | 34.63 | 34.26 | 34.24 | 34.24 | 8,046 |
Aug 29, 2024 | 34.14 | 34.22 | 33.88 | 34.11 | 34.11 | 4,271 |
Aug 28, 2024 | 34.26 | 34.26 | 34.02 | 34.14 | 34.14 | 138,234 |
Aug 27, 2024 | 34.34 | 34.72 | 34.34 | 34.69 | 34.69 | 7,752 |
Aug 26, 2024 | 34.42 | 34.44 | 34.22 | 34.22 | 34.22 | 8,086 |
Aug 23, 2024 | 33.90 | 34.13 | 33.90 | 34.13 | 34.13 | 3,767 |
Aug 22, 2024 | 34.10 | 34.23 | 33.74 | 33.71 | 33.71 | 6,171 |
Aug 21, 2024 | 34.07 | 34.17 | 33.91 | 34.04 | 34.04 | 8,600 |
Aug 20, 2024 | 34.06 | 34.31 | 34.04 | 34.08 | 34.08 | 17,414 |
Aug 19, 2024 | 34.19 | 34.37 | 34.06 | 34.24 | 34.24 | 11,989 |
Aug 16, 2024 | 34.06 | 34.06 | 33.69 | 33.92 | 33.92 | 14,526 |
Aug 14, 2024 | 33.27 | 33.45 | 33.20 | 33.22 | 33.22 | 2,878 |
Aug 13, 2024 | 33.47 | 33.55 | 33.15 | 33.36 | 33.36 | 3,606 |
Aug 12, 2024 | 33.35 | 33.78 | 33.31 | 33.67 | 33.67 | 6,140 |
Aug 9, 2024 | 33.26 | 33.51 | 33.08 | 33.06 | 33.06 | 17,429 |
Aug 8, 2024 | 32.74 | 32.93 | 32.48 | 32.92 | 32.92 | 6,293 |
Aug 7, 2024 | 33.03 | 33.03 | 32.73 | 32.79 | 32.79 | 8,913 |
Aug 6, 2024 | 32.99 | 33.32 | 32.86 | 33.26 | 33.26 | 10,196 |
Aug 5, 2024 | 33.49 | 33.76 | 32.40 | 33.12 | 33.12 | 28,648 |
Aug 2, 2024 | 34.29 | 34.47 | 33.85 | 33.85 | 33.85 | 17,171 |
Aug 1, 2024 | 34.80 | 34.80 | 34.30 | 34.40 | 34.40 | 8,545 |
Jul 31, 2024 | 34.61 | 34.97 | 34.51 | 34.82 | 34.82 | 7,997 |
Jul 30, 2024 | 34.03 | 34.03 | 33.64 | 33.90 | 33.90 | 11,727 |
Jul 29, 2024 | 34.22 | 34.22 | 33.94 | 34.05 | 34.05 | 6,619 |
Jul 26, 2024 | 34.27 | 34.47 | 34.18 | 34.33 | 34.33 | 18,253 |
Jul 25, 2024 | 33.79 | 34.55 | 33.76 | 34.41 | 34.41 | 15,169 |
Jul 24, 2024 | 34.59 | 34.79 | 34.30 | 34.40 | 34.40 | 15,961 |
Jul 23, 2024 | 34.40 | 34.67 | 34.31 | 34.62 | 34.62 | 28,397 |
Jul 22, 2024 | 34.90 | 35.15 | 34.51 | 34.60 | 34.60 | 14,349 |
Jul 19, 2024 | 35.42 | 35.42 | 35.09 | 35.22 | 35.22 | 16,810 |
Jul 18, 2024 | 36.47 | 36.49 | 35.42 | 35.46 | 35.46 | 14,332 |
Jul 17, 2024 | 36.92 | 36.92 | 36.35 | 36.35 | 36.35 | 13,979 |
Jul 16, 2024 | 37.33 | 37.37 | 36.69 | 36.88 | 36.88 | 14,414 |
Jul 15, 2024 | 37.69 | 37.76 | 37.37 | 37.37 | 37.37 | 7,359 |
Jul 12, 2024 | 37.25 | 37.99 | 37.15 | 37.95 | 37.95 | 12,508 |
Jul 11, 2024 | 38.19 | 38.46 | 37.50 | 37.49 | 37.49 | 9,831 |
Jul 10, 2024 | 38.06 | 38.72 | 37.90 | 38.61 | 38.61 | 7,782 |
Jul 9, 2024 | 38.67 | 38.67 | 37.97 | 38.01 | 38.01 | 10,791 |
Jul 8, 2024 | 38.33 | 38.74 | 38.32 | 38.55 | 38.55 | 8,088 |
Jul 5, 2024 | 38.33 | 39.08 | 38.27 | 38.65 | 38.65 | 29,467 |
Jul 4, 2024 | 37.74 | 38.22 | 37.72 | 38.03 | 38.03 | 8,956 |
Jul 3, 2024 | 37.56 | 38.00 | 37.39 | 37.86 | 37.86 | 9,296 |
Jul 2, 2024 | 37.04 | 37.44 | 36.99 | 37.21 | 37.21 | 8,877 |
Jul 1, 2024 | 36.52 | 37.11 | 36.51 | 37.06 | 37.06 | 10,500 |
Jun 28, 2024 | 36.92 | 37.22 | 36.78 | 36.97 | 36.97 | 8,429 |
Jun 27, 2024 | 36.45 | 36.83 | 36.42 | 36.63 | 36.63 | 15,733 |
Jun 26, 2024 | 36.94 | 36.97 | 36.54 | 36.69 | 36.69 | 9,410 |
Jun 25, 2024 | 37.10 | 37.20 | 36.75 | 36.76 | 36.76 | 9,783 |
Jun 24, 2024 | 37.10 | 37.35 | 36.96 | 37.08 | 37.08 | 7,538 |
Jun 21, 2024 | 37.63 | 37.64 | 37.14 | 37.26 | 37.26 | 13,242 |
Jun 20, 2024 | 37.59 | 38.00 | 37.47 | 37.79 | 37.79 | 7,931 |
Jun 19, 2024 | 37.35 | 37.70 | 37.31 | 37.42 | 37.42 | 12,184 |
Jun 18, 2024 | 37.06 | 37.10 | 36.53 | 36.92 | 36.92 | 24,810 |
Jun 17, 2024 | 37.08 | 37.15 | 36.76 | 37.07 | 37.07 | 21,258 |
Jun 14, 2024 | 37.60 | 37.69 | 37.35 | 37.48 | 37.48 | 10,714 |
Jun 13, 2024 | 37.67 | 37.81 | 37.50 | 37.56 | 37.56 | 9,995 |
Jun 12, 2024 | 37.71 | 38.13 | 37.52 | 37.88 | 37.88 | 11,168 |
Jun 11, 2024 | 37.56 | 37.58 | 37.09 | 37.46 | 37.46 | 9,948 |
Jun 10, 2024 | 37.42 | 38.01 | 37.31 | 37.88 | 37.88 | 9,667 |
Jun 7, 2024 | 38.10 | 38.28 | 37.20 | 37.26 | 37.26 | 28,308 |
Jun 6, 2024 | 38.19 | 38.58 | 38.09 | 38.58 | 38.58 | 23,567 |
Jun 5, 2024 | 37.39 | 37.68 | 37.24 | 37.68 | 37.68 | 21,213 |
Jun 4, 2024 | 38.22 | 38.40 | 37.33 | 37.47 | 37.47 | 27,598 |
Jun 3, 2024 | 38.13 | 38.76 | 38.01 | 38.31 | 38.31 | 27,057 |
May 31, 2024 | 38.63 | 38.65 | 37.76 | 37.83 | 37.83 | 46,276 |
May 30, 2024 | 38.85 | 39.02 | 38.27 | 38.44 | 38.44 | 29,465 |
May 29, 2024 | 40.23 | 40.23 | 39.27 | 39.68 | 39.68 | 147,206 |
May 28, 2024 | 39.68 | 40.34 | 39.45 | 39.88 | 39.88 | 24,935 |
May 27, 2024 | 39.24 | 39.99 | 39.24 | 39.89 | 39.89 | 58,971 |
May 24, 2024 | 39.69 | 39.86 | 39.20 | 39.21 | 39.21 | 25,756 |
May 23, 2024 | 39.63 | 40.13 | 39.35 | 39.74 | 39.74 | 29,644 |
May 22, 2024 | 41.68 | 41.68 | 39.87 | 39.90 | 39.90 | 54,856 |
May 21, 2024 | 41.74 | 42.68 | 41.50 | 42.27 | 42.27 | 30,846 |
May 20, 2024 | 41.92 | 42.10 | 41.19 | 41.56 | 41.56 | 67,637 |
May 17, 2024 | 40.81 | 41.58 | 40.62 | 41.40 | 41.40 | 53,937 |
May 16, 2024 | 40.65 | 41.18 | 39.90 | 39.99 | 39.99 | 36,177 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%