XETRA - Delayed Quote EUR
Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF 1C (DBPG.DE)
185.02
-1.12
(-0.60%)
At close: May 9 at 5:36:16 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 | 185.68 | 187.16 | 183.30 | 185.02 | 185.02 | 13,886 |
May 8, 2025 | 185.20 | 186.74 | 182.78 | 186.14 | 186.14 | 11,982 |
May 7, 2025 | 181.20 | 182.08 | 179.60 | 179.96 | 179.96 | 6,339 |
May 6, 2025 | 182.26 | 182.26 | 178.66 | 181.68 | 181.68 | 9,944 |
May 5, 2025 | 183.10 | 184.34 | 181.78 | 183.92 | 183.92 | 7,534 |
May 2, 2025 | 182.18 | 184.90 | 180.74 | 184.32 | 184.32 | 15,109 |
Apr 30, 2025 | 175.72 | 176.52 | 166.96 | 174.28 | 174.28 | 22,071 |
Apr 29, 2025 | 174.60 | 175.74 | 172.30 | 174.34 | 174.34 | 5,616 |
Apr 28, 2025 | 174.26 | 176.30 | 172.08 | 172.36 | 172.36 | 15,529 |
Apr 25, 2025 | 174.62 | 174.68 | 170.08 | 171.68 | 171.68 | 39,637 |
Apr 24, 2025 | 164.56 | 170.70 | 162.10 | 169.92 | 169.92 | 7,626 |
Apr 23, 2025 | 164.82 | 171.20 | 164.50 | 166.48 | 166.48 | 18,129 |
Apr 22, 2025 | 154.22 | 158.08 | 152.78 | 157.22 | 157.22 | 11,236 |
Apr 17, 2025 | 162.58 | 163.90 | 158.82 | 160.60 | 160.60 | 26,143 |
Apr 16, 2025 | 163.30 | 167.14 | 161.94 | 165.22 | 165.22 | 11,924 |
Apr 15, 2025 | 168.78 | 171.64 | 167.00 | 169.88 | 169.88 | 32,876 |
Apr 14, 2025 | 167.86 | 172.20 | 167.66 | 168.20 | 168.20 | 30,422 |
Apr 11, 2025 | 163.02 | 163.02 | 156.26 | 159.10 | 159.10 | 18,155 |
Apr 10, 2025 | 175.24 | 175.48 | 160.96 | 160.96 | 160.96 | 38,109 |
Apr 9, 2025 | 148.34 | 152.36 | 141.50 | 148.38 | 148.38 | 34,012 |
Apr 8, 2025 | 158.28 | 167.54 | 157.94 | 161.82 | 161.82 | 44,738 |
Apr 7, 2025 | 140.28 | 167.46 | 138.76 | 151.84 | 151.84 | 70,381 |
Apr 4, 2025 | 172.84 | 173.30 | 158.10 | 161.06 | 161.06 | 60,215 |
Apr 3, 2025 | 182.08 | 183.58 | 175.00 | 177.14 | 177.14 | 59,846 |
Apr 2, 2025 | 194.68 | 195.64 | 190.40 | 195.30 | 195.30 | 7,151 |
Apr 1, 2025 | 193.36 | 195.36 | 189.82 | 194.30 | 194.30 | 19,255 |
Mar 31, 2025 | 187.92 | 189.66 | 185.20 | 189.66 | 189.66 | 32,930 |
Mar 28, 2025 | 198.08 | 199.72 | 191.46 | 191.68 | 191.68 | 21,456 |
Mar 27, 2025 | 201.10 | 202.15 | 198.02 | 200.80 | 200.80 | 28,863 |
Mar 26, 2025 | 205.45 | 206.40 | 202.15 | 202.30 | 202.30 | 18,324 |
Mar 25, 2025 | 204.40 | 205.80 | 203.85 | 204.25 | 204.25 | 30,956 |
Mar 24, 2025 | 200.70 | 204.70 | 200.60 | 204.30 | 204.30 | 21,552 |
Mar 21, 2025 | 196.44 | 196.48 | 192.82 | 195.86 | 195.86 | 34,156 |
Mar 20, 2025 | 198.48 | 200.50 | 194.74 | 197.28 | 197.28 | 45,422 |
Mar 19, 2025 | 192.26 | 196.48 | 192.26 | 195.60 | 195.60 | 23,520 |
Mar 18, 2025 | 195.30 | 196.14 | 191.00 | 192.32 | 192.32 | 23,139 |
Mar 17, 2025 | 192.28 | 196.18 | 191.88 | 194.44 | 194.44 | 15,313 |
Mar 14, 2025 | 189.54 | 194.00 | 189.12 | 193.22 | 193.22 | 9,901 |
Mar 13, 2025 | 190.08 | 192.66 | 187.76 | 188.68 | 188.68 | 9,630 |
Mar 12, 2025 | 191.02 | 196.00 | 187.92 | 192.58 | 192.58 | 29,846 |
Mar 11, 2025 | 193.62 | 194.68 | 188.00 | 189.74 | 189.74 | 32,978 |
Mar 10, 2025 | 202.30 | 202.60 | 195.30 | 196.38 | 196.38 | 63,375 |
Mar 7, 2025 | 203.85 | 204.30 | 198.64 | 198.64 | 198.64 | 41,415 |
Mar 6, 2025 | 208.85 | 209.25 | 203.45 | 206.25 | 206.25 | 20,892 |
Mar 5, 2025 | 211.25 | 212.00 | 204.65 | 204.65 | 204.65 | 27,742 |
Mar 4, 2025 | 217.95 | 218.40 | 208.50 | 209.45 | 209.45 | 53,508 |
Mar 3, 2025 | 228.30 | 228.75 | 223.75 | 224.15 | 224.15 | 15,129 |
Feb 28, 2025 | 221.70 | 223.60 | 219.45 | 222.25 | 222.25 | 17,827 |
Feb 27, 2025 | 228.00 | 230.00 | 224.85 | 228.05 | 228.05 | 9,448 |
Feb 26, 2025 | 227.50 | 229.75 | 226.90 | 229.00 | 229.00 | 27,247 |
Feb 25, 2025 | 227.95 | 228.85 | 222.60 | 222.70 | 222.70 | 13,980 |
Feb 24, 2025 | 232.30 | 233.60 | 228.40 | 231.00 | 231.00 | 27,033 |
Feb 21, 2025 | 238.30 | 239.55 | 235.75 | 236.70 | 236.70 | 13,388 |
Feb 20, 2025 | 240.30 | 241.25 | 236.45 | 236.75 | 236.75 | 12,588 |
Feb 19, 2025 | 240.95 | 241.30 | 239.30 | 241.10 | 241.10 | 14,345 |
Feb 18, 2025 | 240.30 | 241.25 | 238.65 | 239.35 | 239.35 | 9,620 |
Feb 17, 2025 | 238.95 | 239.70 | 238.95 | 239.40 | 239.40 | 9,125 |
Feb 14, 2025 | 239.60 | 239.60 | 237.70 | 238.25 | 238.25 | 4,596 |
Feb 13, 2025 | 235.55 | 238.00 | 234.00 | 237.60 | 237.60 | 11,173 |
Feb 12, 2025 | 237.65 | 238.05 | 233.15 | 234.65 | 234.65 | 16,063 |
Feb 11, 2025 | 237.30 | 238.30 | 236.50 | 237.90 | 237.90 | 12,441 |
Feb 10, 2025 | 237.00 | 239.00 | 236.80 | 238.25 | 238.25 | 5,646 |
Feb 7, 2025 | 237.90 | 239.60 | 235.30 | 236.25 | 236.25 | 21,853 |
Feb 6, 2025 | 237.40 | 238.95 | 237.40 | 238.25 | 238.25 | 6,072 |
Feb 5, 2025 | 232.40 | 233.85 | 231.40 | 233.85 | 233.85 | 5,999 |
Feb 4, 2025 | 232.80 | 235.00 | 231.15 | 234.95 | 234.95 | 6,969 |
Feb 3, 2025 | 231.60 | 234.25 | 229.05 | 234.25 | 234.25 | 21,784 |
Jan 31, 2025 | 238.85 | 241.25 | 238.85 | 240.60 | 240.60 | 8,357 |
Jan 30, 2025 | 236.55 | 237.55 | 233.65 | 234.90 | 234.90 | 19,533 |
Jan 29, 2025 | 237.45 | 237.85 | 234.70 | 235.05 | 235.05 | 5,141 |
Jan 28, 2025 | 232.85 | 235.35 | 230.80 | 233.90 | 233.90 | 16,123 |
Jan 27, 2025 | 230.85 | 231.00 | 223.85 | 228.55 | 228.55 | 23,055 |
Jan 24, 2025 | 239.35 | 240.15 | 238.15 | 238.95 | 238.95 | 16,552 |
Jan 23, 2025 | 238.15 | 239.60 | 237.40 | 239.45 | 239.45 | 13,344 |
Jan 22, 2025 | 236.95 | 239.20 | 236.60 | 239.20 | 239.20 | 26,509 |
Jan 21, 2025 | 233.55 | 235.65 | 233.45 | 234.40 | 234.40 | 7,847 |
Jan 20, 2025 | 234.60 | 234.80 | 230.50 | 234.15 | 234.15 | 19,831 |
Jan 17, 2025 | 231.05 | 235.45 | 230.75 | 235.00 | 235.00 | 11,765 |
Jan 16, 2025 | 232.95 | 232.95 | 230.15 | 230.85 | 230.85 | 10,191 |
Jan 15, 2025 | 222.25 | 230.30 | 222.25 | 229.50 | 229.50 | 12,092 |
Jan 14, 2025 | 224.85 | 225.90 | 221.45 | 221.90 | 221.90 | 11,922 |
Jan 13, 2025 | 221.35 | 222.30 | 218.95 | 221.35 | 221.35 | 10,619 |
Jan 10, 2025 | 227.55 | 228.55 | 221.60 | 222.10 | 222.10 | 7,559 |
Jan 9, 2025 | 226.85 | 229.95 | 225.55 | 227.35 | 227.35 | 2,912 |
Jan 8, 2025 | 228.20 | 229.20 | 226.00 | 227.90 | 227.90 | 8,171 |
Jan 7, 2025 | 230.35 | 232.60 | 228.15 | 228.80 | 228.80 | 13,646 |
Jan 6, 2025 | 230.65 | 234.35 | 230.40 | 233.95 | 233.95 | 13,898 |
Jan 3, 2025 | 226.85 | 229.60 | 225.80 | 229.60 | 229.60 | 8,021 |
Jan 2, 2025 | 227.55 | 230.25 | 226.50 | 228.95 | 228.95 | 16,307 |
Dec 30, 2024 | 229.00 | 230.50 | 225.05 | 225.40 | 225.40 | 6,587 |
Dec 27, 2024 | 234.00 | 234.45 | 228.70 | 230.10 | 230.10 | 19,832 |
Dec 23, 2024 | 229.70 | 229.90 | 226.00 | 227.90 | 227.90 | 8,393 |
Dec 20, 2024 | 222.55 | 229.50 | 218.15 | 229.50 | 229.50 | 25,496 |
Dec 19, 2024 | 224.75 | 228.00 | 224.40 | 227.00 | 227.00 | 26,844 |
Dec 18, 2024 | 235.90 | 237.35 | 234.80 | 236.55 | 236.55 | 18,387 |
Dec 17, 2024 | 235.80 | 236.50 | 234.25 | 235.55 | 235.55 | 14,114 |
Dec 16, 2024 | 235.20 | 237.30 | 235.20 | 236.85 | 236.85 | 7,114 |
Dec 13, 2024 | 237.25 | 237.70 | 234.80 | 235.70 | 235.70 | 9,135 |
Dec 12, 2024 | 237.25 | 238.15 | 236.20 | 237.40 | 237.40 | 14,303 |
Dec 11, 2024 | 234.80 | 238.10 | 234.50 | 238.10 | 238.10 | 27,100 |
Dec 10, 2024 | 234.65 | 236.50 | 234.30 | 235.75 | 235.75 | 3,418 |
Dec 9, 2024 | 237.40 | 237.45 | 234.00 | 235.05 | 235.05 | 5,833 |
Dec 6, 2024 | 235.55 | 238.00 | 234.50 | 237.00 | 237.00 | 19,807 |
Dec 5, 2024 | 237.20 | 237.65 | 236.15 | 236.65 | 236.65 | 7,801 |
Dec 4, 2024 | 236.15 | 237.75 | 235.80 | 236.75 | 236.75 | 11,154 |
Dec 3, 2024 | 235.50 | 235.55 | 233.90 | 234.65 | 234.65 | 10,968 |
Dec 2, 2024 | 233.55 | 235.75 | 233.15 | 235.40 | 235.40 | 20,520 |
Nov 29, 2024 | 231.35 | 233.25 | 231.05 | 233.20 | 233.20 | 4,670 |
Nov 28, 2024 | 231.65 | 231.95 | 231.15 | 231.85 | 231.85 | 4,304 |
Nov 27, 2024 | 233.05 | 233.50 | 229.90 | 230.25 | 230.25 | 4,321 |
Nov 26, 2024 | 231.10 | 233.00 | 230.20 | 232.95 | 232.95 | 5,826 |
Nov 25, 2024 | 232.45 | 233.05 | 230.75 | 231.20 | 231.20 | 19,395 |
Nov 22, 2024 | 228.45 | 231.70 | 227.90 | 230.65 | 230.65 | 14,174 |
Nov 21, 2024 | 224.05 | 227.40 | 222.85 | 227.20 | 227.20 | 24,982 |
Nov 20, 2024 | 224.75 | 225.40 | 221.05 | 221.85 | 221.85 | 8,608 |
Nov 19, 2024 | 223.15 | 223.20 | 217.85 | 222.95 | 222.95 | 8,499 |
Nov 18, 2024 | 221.50 | 223.30 | 220.45 | 223.30 | 223.30 | 14,694 |
Nov 15, 2024 | 224.75 | 224.75 | 221.55 | 221.55 | 221.55 | 14,806 |
Nov 14, 2024 | 230.10 | 231.60 | 228.65 | 229.00 | 229.00 | 7,708 |
Nov 13, 2024 | 227.70 | 230.30 | 226.60 | 230.30 | 230.30 | 8,779 |
Nov 12, 2024 | 229.15 | 230.00 | 228.55 | 228.95 | 228.95 | 4,600 |
Nov 11, 2024 | 228.90 | 230.75 | 228.70 | 229.45 | 229.45 | 18,152 |
Nov 8, 2024 | 224.80 | 226.85 | 223.35 | 226.80 | 226.80 | 11,698 |
Nov 7, 2024 | 221.80 | 223.35 | 221.60 | 223.35 | 223.35 | 7,572 |
Nov 6, 2024 | 219.10 | 221.80 | 218.00 | 219.95 | 219.95 | 22,835 |
Nov 5, 2024 | 203.80 | 206.70 | 203.55 | 206.60 | 206.60 | 7,964 |
Nov 4, 2024 | 204.65 | 205.30 | 202.90 | 203.85 | 203.85 | 8,170 |
Nov 1, 2024 | 204.25 | 207.90 | 204.00 | 207.25 | 207.25 | 12,166 |
Oct 31, 2024 | 208.40 | 208.95 | 204.45 | 205.15 | 205.15 | 12,438 |
Oct 30, 2024 | 214.55 | 214.60 | 211.70 | 213.30 | 213.30 | 7,926 |
Oct 29, 2024 | 213.30 | 215.00 | 212.00 | 213.60 | 213.60 | 2,471 |
Oct 28, 2024 | 214.30 | 214.55 | 212.90 | 213.15 | 213.15 | 14,511 |
Oct 25, 2024 | 212.05 | 215.30 | 212.05 | 214.15 | 214.15 | 4,625 |
Oct 24, 2024 | 212.90 | 213.70 | 211.80 | 211.80 | 211.80 | 8,871 |
Oct 23, 2024 | 215.40 | 215.70 | 212.45 | 212.60 | 212.60 | 24,367 |
Oct 22, 2024 | 214.30 | 214.45 | 212.90 | 214.30 | 214.30 | 9,561 |
Oct 21, 2024 | 215.20 | 215.70 | 213.00 | 213.10 | 213.10 | 20,785 |
Oct 18, 2024 | 214.30 | 215.10 | 213.85 | 214.90 | 214.90 | 16,373 |
Oct 17, 2024 | 214.45 | 217.20 | 214.10 | 215.25 | 215.25 | 12,922 |
Oct 16, 2024 | 211.75 | 212.40 | 210.85 | 212.00 | 212.00 | 2,152 |
Oct 15, 2024 | 214.75 | 214.90 | 212.25 | 212.90 | 212.90 | 4,336 |
Oct 14, 2024 | 210.35 | 213.90 | 210.15 | 213.20 | 213.20 | 16,165 |
Oct 11, 2024 | 207.90 | 210.50 | 207.00 | 209.80 | 209.80 | 3,734 |
Oct 10, 2024 | 208.40 | 208.70 | 207.00 | 208.25 | 208.25 | 21,801 |
Oct 9, 2024 | 204.10 | 207.65 | 204.10 | 207.65 | 207.65 | 3,780 |
Oct 8, 2024 | 200.95 | 204.60 | 200.65 | 204.40 | 204.40 | 4,881 |
Oct 7, 2024 | 204.65 | 204.70 | 202.80 | 204.10 | 204.10 | 6,718 |
Oct 4, 2024 | 200.50 | 205.25 | 200.45 | 202.30 | 202.30 | 13,182 |
Oct 3, 2024 | 200.65 | 201.65 | 199.00 | 200.90 | 200.90 | 3,771 |
Oct 2, 2024 | 199.96 | 201.65 | 198.50 | 201.65 | 201.65 | 17,711 |
Oct 1, 2024 | 202.75 | 204.15 | 198.66 | 200.45 | 200.45 | 10,334 |
Sep 30, 2024 | 200.55 | 201.20 | 199.00 | 201.05 | 201.05 | 3,321 |
Sep 27, 2024 | 201.95 | 202.40 | 201.25 | 201.95 | 201.95 | 6,373 |
Sep 26, 2024 | 203.00 | 203.85 | 200.50 | 200.50 | 200.50 | 19,300 |
Sep 25, 2024 | 199.34 | 200.80 | 199.34 | 200.75 | 200.75 | 1,981 |
Sep 24, 2024 | 201.40 | 201.45 | 198.66 | 200.30 | 200.30 | 10,623 |
Sep 23, 2024 | 198.94 | 200.70 | 198.50 | 200.40 | 200.40 | 5,842 |
Sep 20, 2024 | 198.70 | 199.44 | 197.64 | 197.84 | 197.84 | 5,131 |
Sep 19, 2024 | 197.66 | 200.40 | 197.38 | 199.82 | 199.82 | 11,548 |
Sep 18, 2024 | 195.50 | 195.72 | 194.44 | 194.58 | 194.58 | 4,735 |
Sep 17, 2024 | 195.12 | 197.14 | 194.98 | 196.52 | 196.52 | 4,268 |
Sep 16, 2024 | 194.20 | 194.70 | 192.80 | 193.52 | 193.52 | 6,861 |
Sep 13, 2024 | 193.34 | 195.14 | 193.12 | 195.14 | 195.14 | 13,169 |
Sep 12, 2024 | 192.06 | 192.34 | 189.46 | 191.28 | 191.28 | 9,680 |
Sep 11, 2024 | 185.94 | 187.42 | 181.34 | 183.08 | 183.08 | 15,116 |
Sep 10, 2024 | 184.58 | 187.00 | 184.42 | 185.86 | 185.86 | 5,801 |
Sep 9, 2024 | 182.74 | 185.14 | 182.62 | 184.32 | 184.32 | 5,264 |
Sep 6, 2024 | 184.96 | 187.76 | 180.64 | 181.38 | 181.38 | 8,917 |
Sep 5, 2024 | 187.60 | 189.72 | 185.82 | 185.94 | 185.94 | 5,546 |
Sep 4, 2024 | 187.66 | 190.20 | 187.18 | 188.76 | 188.76 | 5,857 |
Sep 3, 2024 | 197.58 | 197.70 | 191.64 | 192.84 | 192.84 | 7,539 |
Sep 2, 2024 | 196.40 | 197.54 | 195.94 | 197.28 | 197.28 | 4,118 |
Aug 30, 2024 | 194.36 | 195.92 | 193.98 | 193.98 | 193.98 | 2,840 |
Aug 29, 2024 | 192.16 | 196.68 | 192.16 | 195.98 | 195.98 | 3,363 |
Aug 28, 2024 | 194.50 | 195.08 | 192.12 | 192.50 | 192.50 | 3,318 |
Aug 27, 2024 | 193.86 | 194.42 | 192.30 | 193.42 | 193.42 | 3,142 |
Aug 26, 2024 | 194.36 | 195.86 | 193.40 | 193.42 | 193.42 | 1,784 |
Aug 23, 2024 | 192.78 | 195.20 | 192.56 | 193.98 | 193.98 | 4,100 |
Aug 22, 2024 | 194.36 | 196.34 | 193.86 | 193.86 | 193.86 | 3,168 |
Aug 21, 2024 | 193.40 | 194.86 | 193.04 | 193.82 | 193.82 | 1,826 |
Aug 20, 2024 | 194.92 | 195.40 | 192.88 | 193.26 | 193.26 | 5,081 |
Aug 19, 2024 | 191.40 | 192.88 | 190.76 | 192.88 | 192.88 | 6,184 |
Aug 16, 2024 | 192.74 | 192.88 | 189.86 | 191.40 | 191.40 | 7,563 |
Aug 15, 2024 | 185.80 | 191.10 | 185.46 | 190.82 | 190.82 | 8,286 |
Aug 14, 2024 | 184.44 | 185.10 | 182.50 | 185.10 | 185.10 | 12,510 |
Aug 13, 2024 | 180.84 | 182.88 | 179.84 | 182.88 | 182.88 | 6,945 |
Aug 12, 2024 | 179.72 | 181.06 | 178.44 | 179.18 | 179.18 | 7,248 |
Aug 9, 2024 | 177.72 | 179.80 | 176.54 | 178.28 | 178.28 | 7,221 |
Aug 8, 2024 | 169.98 | 177.00 | 168.44 | 176.66 | 176.66 | 6,841 |
Aug 7, 2024 | 174.54 | 178.60 | 173.82 | 177.56 | 177.56 | 11,656 |
Aug 6, 2024 | 172.90 | 175.10 | 169.96 | 173.32 | 173.32 | 19,283 |
Aug 5, 2024 | 169.46 | 172.62 | 162.44 | 170.86 | 170.86 | 34,288 |
Aug 2, 2024 | 184.90 | 185.84 | 177.18 | 178.26 | 178.26 | 13,345 |
Aug 1, 2024 | 195.58 | 197.48 | 191.18 | 191.18 | 191.18 | 7,823 |
Jul 31, 2024 | 191.14 | 194.60 | 191.14 | 194.44 | 194.44 | 4,020 |
Jul 30, 2024 | 190.46 | 192.12 | 188.28 | 188.46 | 188.46 | 2,077 |
Jul 29, 2024 | 191.08 | 192.42 | 189.04 | 189.04 | 189.04 | 3,201 |
Jul 26, 2024 | 186.92 | 189.20 | 186.78 | 188.36 | 188.36 | 5,127 |
Jul 25, 2024 | 188.22 | 189.48 | 185.00 | 188.54 | 188.54 | 7,326 |
Jul 24, 2024 | 193.94 | 194.14 | 189.38 | 189.92 | 189.92 | 7,088 |
Jul 23, 2024 | 195.62 | 198.20 | 195.02 | 198.18 | 198.18 | 7,658 |
Jul 22, 2024 | 193.18 | 196.16 | 193.18 | 194.20 | 194.20 | 6,456 |
Jul 19, 2024 | 194.96 | 195.80 | 192.82 | 192.84 | 192.84 | 9,462 |
Jul 18, 2024 | 198.76 | 199.50 | 195.50 | 195.50 | 195.50 | 5,299 |
Jul 17, 2024 | 201.45 | 201.50 | 197.98 | 198.44 | 198.44 | 15,979 |
Jul 16, 2024 | 201.60 | 203.50 | 200.70 | 202.55 | 202.55 | 3,365 |
Jul 15, 2024 | 201.30 | 203.15 | 201.10 | 202.45 | 202.45 | 3,687 |
Jul 12, 2024 | 199.04 | 201.30 | 198.00 | 201.15 | 201.15 | 4,087 |
Jul 11, 2024 | 202.55 | 202.80 | 198.94 | 198.94 | 198.94 | 4,936 |
Jul 10, 2024 | 199.08 | 200.15 | 198.94 | 200.15 | 200.15 | 3,514 |
Jul 9, 2024 | 199.06 | 199.66 | 198.90 | 199.28 | 199.28 | 3,066 |
Jul 8, 2024 | 197.70 | 198.90 | 197.42 | 198.22 | 198.22 | 4,015 |
Jul 5, 2024 | 196.42 | 197.00 | 195.74 | 196.88 | 196.88 | 4,334 |
Jul 4, 2024 | 196.52 | 196.78 | 195.84 | 196.08 | 196.08 | 6,119 |
Jul 3, 2024 | 195.34 | 195.70 | 194.52 | 195.52 | 195.52 | 3,395 |
Jul 2, 2024 | 192.44 | 193.86 | 191.62 | 193.86 | 193.86 | 20,854 |
Jul 1, 2024 | 193.20 | 193.30 | 191.26 | 192.74 | 192.74 | 18,041 |
Jun 28, 2024 | 195.84 | 197.34 | 195.24 | 195.54 | 195.54 | 5,249 |
Jun 27, 2024 | 193.76 | 194.66 | 193.56 | 193.56 | 193.56 | 4,220 |
Jun 26, 2024 | 194.40 | 195.02 | 193.00 | 193.56 | 193.56 | 6,372 |
Jun 25, 2024 | 192.02 | 193.40 | 191.68 | 193.10 | 193.10 | 26,926 |
Jun 24, 2024 | 193.62 | 194.34 | 192.50 | 194.20 | 194.20 | 2,394 |
Jun 21, 2024 | 194.26 | 194.48 | 193.18 | 193.82 | 193.82 | 3,295 |
Jun 20, 2024 | 196.00 | 196.58 | 195.00 | 195.34 | 195.34 | 4,762 |
Jun 19, 2024 | 194.80 | 195.00 | 194.48 | 194.66 | 194.66 | 4,810 |
Jun 18, 2024 | 193.86 | 194.44 | 193.50 | 193.76 | 193.76 | 4,443 |
Jun 17, 2024 | 191.44 | 191.82 | 190.28 | 191.54 | 191.54 | 3,078 |
Jun 14, 2024 | 191.02 | 191.12 | 188.72 | 190.58 | 190.58 | 3,752 |
Jun 13, 2024 | 189.54 | 190.06 | 188.58 | 189.46 | 189.46 | 1,678 |
Jun 12, 2024 | 186.82 | 189.72 | 185.48 | 189.02 | 189.02 | 2,484 |
Jun 11, 2024 | 185.26 | 185.50 | 183.70 | 185.32 | 185.32 | 4,217 |
Jun 10, 2024 | 184.04 | 185.00 | 183.54 | 185.00 | 185.00 | 3,509 |
Jun 7, 2024 | 183.26 | 185.12 | 181.58 | 184.40 | 184.40 | 5,806 |
Jun 6, 2024 | 182.84 | 183.50 | 182.54 | 182.72 | 182.72 | 2,383 |
Jun 5, 2024 | 179.02 | 181.48 | 177.02 | 181.42 | 181.42 | 12,579 |
Jun 4, 2024 | 177.50 | 178.16 | 176.36 | 176.66 | 176.66 | 8,591 |
Jun 3, 2024 | 179.36 | 179.74 | 177.00 | 177.44 | 177.44 | 5,824 |
May 31, 2024 | 175.70 | 176.48 | 173.70 | 173.82 | 173.82 | 6,229 |
May 30, 2024 | 176.92 | 177.52 | 176.20 | 176.72 | 176.72 | 3,127 |
May 29, 2024 | 179.32 | 179.38 | 177.76 | 178.84 | 178.84 | 4,564 |
May 28, 2024 | 180.76 | 181.22 | 179.80 | 180.02 | 180.02 | 924 |
May 27, 2024 | 180.30 | 180.70 | 179.84 | 180.70 | 180.70 | 2,710 |
May 24, 2024 | 178.88 | 180.72 | 178.54 | 180.32 | 180.32 | 5,396 |
May 23, 2024 | 183.14 | 183.50 | 180.80 | 181.66 | 181.66 | 10,998 |
May 22, 2024 | 181.34 | 182.02 | 181.22 | 181.70 | 181.70 | 2,467 |
May 21, 2024 | 180.78 | 181.10 | 180.46 | 180.98 | 180.98 | 1,978 |
May 20, 2024 | 180.46 | 181.72 | 180.34 | 181.72 | 181.72 | 4,816 |
May 17, 2024 | 180.06 | 180.52 | 179.60 | 179.60 | 179.60 | 2,896 |
May 16, 2024 | 180.92 | 181.52 | 180.60 | 181.38 | 181.38 | 4,097 |
May 15, 2024 | 177.16 | 179.42 | 176.80 | 179.34 | 179.34 | 5,113 |
May 14, 2024 | 175.94 | 176.58 | 175.00 | 175.80 | 175.80 | 873 |
May 13, 2024 | 176.74 | 176.94 | 175.86 | 175.86 | 175.86 | 2,622 |
May 10, 2024 | 176.40 | 177.16 | 175.90 | 175.90 | 175.90 | 4,364 |
May 9, 2024 | 174.08 | 175.20 | 173.80 | 175.20 | 175.20 | 4,438 |
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%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
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%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
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%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
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%
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%
FSCS First Trust SMID Capital Strength ETF
35.25
+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%
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%
IBD Inspire Corporate Bond ETF
23.70
+0.42%