XETRA - Delayed Quote EUR
BNP Paribas Easy S&P 500 UCITS ETF EUR C (ESEE.DE)
26.42
-0.05
(-0.20%)
At close: 5:36:11 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 14, 2025 | 26.43 | 26.45 | 26.24 | 26.42 | 26.42 | 42,944 |
May 13, 2025 | 26.28 | 26.49 | 26.27 | 26.47 | 26.47 | 63,367 |
May 12, 2025 | 26.15 | 26.45 | 26.13 | 26.23 | 26.23 | 25,498 |
May 9, 2025 | 25.31 | 25.41 | 25.21 | 25.24 | 25.24 | 66,591 |
May 8, 2025 | 25.26 | 25.32 | 25.09 | 25.30 | 25.30 | 17,014 |
May 7, 2025 | 24.86 | 24.92 | 24.76 | 24.80 | 24.80 | 31,273 |
May 6, 2025 | 24.96 | 24.97 | 24.71 | 24.91 | 24.91 | 43,570 |
May 5, 2025 | 25.03 | 25.09 | 24.92 | 25.08 | 25.08 | 47,144 |
May 2, 2025 | 24.95 | 25.14 | 24.85 | 25.09 | 25.09 | 206,469 |
Apr 30, 2025 | 24.45 | 24.53 | 23.98 | 24.40 | 24.40 | 155,222 |
Apr 29, 2025 | 24.36 | 24.40 | 24.18 | 24.34 | 24.34 | 7,087 |
Apr 28, 2025 | 24.39 | 24.48 | 24.20 | 24.20 | 24.20 | 22,951 |
Apr 25, 2025 | 24.40 | 24.40 | 24.12 | 24.17 | 24.17 | 38,951 |
Apr 24, 2025 | 23.66 | 24.09 | 23.54 | 24.05 | 24.05 | 88,728 |
Apr 23, 2025 | 23.67 | 24.14 | 23.63 | 23.79 | 23.79 | 58,732 |
Apr 22, 2025 | 22.75 | 23.03 | 22.67 | 23.00 | 23.00 | 40,277 |
Apr 17, 2025 | 23.49 | 23.57 | 23.20 | 23.32 | 23.32 | 127,678 |
Apr 16, 2025 | 23.53 | 23.76 | 23.48 | 23.66 | 23.66 | 23,912 |
Apr 15, 2025 | 23.98 | 24.13 | 23.87 | 24.06 | 24.06 | 115,792 |
Apr 14, 2025 | 23.80 | 24.18 | 23.80 | 23.88 | 23.88 | 10,583 |
Apr 11, 2025 | 23.55 | 23.55 | 22.89 | 23.22 | 23.22 | 154,622 |
Apr 10, 2025 | 24.77 | 24.77 | 23.52 | 23.52 | 23.52 | 37,589 |
Apr 9, 2025 | 22.61 | 22.93 | 22.12 | 22.59 | 22.59 | 72,836 |
Apr 8, 2025 | 23.45 | 24.20 | 23.42 | 23.80 | 23.80 | 55,047 |
Apr 7, 2025 | 22.08 | 23.82 | 21.98 | 23.01 | 23.01 | 170,511 |
Apr 4, 2025 | 24.37 | 24.49 | 23.47 | 23.66 | 23.66 | 77,007 |
Apr 3, 2025 | 25.10 | 25.22 | 24.47 | 24.69 | 24.69 | 430,451 |
Apr 2, 2025 | 26.14 | 26.15 | 25.83 | 26.14 | 26.14 | 28,416 |
Apr 1, 2025 | 26.05 | 26.16 | 25.80 | 26.12 | 26.12 | 55,121 |
Mar 31, 2025 | 25.64 | 25.78 | 25.50 | 25.78 | 25.78 | 28,627 |
Mar 28, 2025 | 26.37 | 26.48 | 25.91 | 25.91 | 25.91 | 34,780 |
Mar 27, 2025 | 26.60 | 26.64 | 26.38 | 26.53 | 26.53 | 34,801 |
Mar 26, 2025 | 26.84 | 26.91 | 26.65 | 26.66 | 26.66 | 67,184 |
Mar 25, 2025 | 26.77 | 26.83 | 26.73 | 26.75 | 26.75 | 21,387 |
Mar 24, 2025 | 26.44 | 26.77 | 26.44 | 26.76 | 26.76 | 108,745 |
Mar 21, 2025 | 26.16 | 26.18 | 25.99 | 26.15 | 26.15 | 19,840 |
Mar 20, 2025 | 26.25 | 26.46 | 26.10 | 26.23 | 26.23 | 73,397 |
Mar 19, 2025 | 25.81 | 26.13 | 25.81 | 26.09 | 26.09 | 34,864 |
Mar 18, 2025 | 25.97 | 26.04 | 25.74 | 25.78 | 25.78 | 30,590 |
Mar 17, 2025 | 25.86 | 26.08 | 25.82 | 25.94 | 25.94 | 21,888 |
Mar 14, 2025 | 25.70 | 25.97 | 25.61 | 25.90 | 25.90 | 27,677 |
Mar 13, 2025 | 25.70 | 25.87 | 25.55 | 25.59 | 25.59 | 24,179 |
Mar 12, 2025 | 25.71 | 25.98 | 25.52 | 25.82 | 25.82 | 46,380 |
Mar 11, 2025 | 25.91 | 25.95 | 25.52 | 25.60 | 25.60 | 111,721 |
Mar 10, 2025 | 26.57 | 26.57 | 26.09 | 26.14 | 26.14 | 69,539 |
Mar 7, 2025 | 26.65 | 26.65 | 26.28 | 26.29 | 26.29 | 27,164 |
Mar 6, 2025 | 27.00 | 27.00 | 26.64 | 26.83 | 26.83 | 26,589 |
Mar 5, 2025 | 27.34 | 27.34 | 26.78 | 26.78 | 26.78 | 59,381 |
Mar 4, 2025 | 27.98 | 27.98 | 27.33 | 27.39 | 27.39 | 38,745 |
Mar 3, 2025 | 28.73 | 28.75 | 28.36 | 28.37 | 28.37 | 13,338 |
Feb 28, 2025 | 28.33 | 28.44 | 28.17 | 28.36 | 28.36 | 36,134 |
Feb 27, 2025 | 28.63 | 28.74 | 28.57 | 28.72 | 28.72 | 46,555 |
Feb 26, 2025 | 28.56 | 28.68 | 28.52 | 28.63 | 28.63 | 30,226 |
Feb 25, 2025 | 28.64 | 28.67 | 28.26 | 28.26 | 28.26 | 79,119 |
Feb 24, 2025 | 28.87 | 28.95 | 28.66 | 28.79 | 28.79 | 21,027 |
Feb 21, 2025 | 29.21 | 29.35 | 29.14 | 29.18 | 29.18 | 181,910 |
Feb 20, 2025 | 29.44 | 29.47 | 29.17 | 29.17 | 29.17 | 46,519 |
Feb 19, 2025 | 29.42 | 29.52 | 29.38 | 29.51 | 29.51 | 18,001 |
Feb 18, 2025 | 29.39 | 29.44 | 29.31 | 29.32 | 29.32 | 13,500 |
Feb 17, 2025 | 29.29 | 29.33 | 29.27 | 29.31 | 29.31 | 118,619 |
Feb 14, 2025 | 29.32 | 29.32 | 29.19 | 29.19 | 29.19 | 30,123 |
Feb 13, 2025 | 29.14 | 29.25 | 29.07 | 29.24 | 29.24 | 14,356 |
Feb 12, 2025 | 29.32 | 29.33 | 29.11 | 29.15 | 29.15 | 27,641 |
Feb 11, 2025 | 29.40 | 29.42 | 29.32 | 29.38 | 29.38 | 86,010 |
Feb 10, 2025 | 29.38 | 29.49 | 29.34 | 29.46 | 29.46 | 40,507 |
Feb 7, 2025 | 29.33 | 29.43 | 29.27 | 29.30 | 29.30 | 62,160 |
Feb 6, 2025 | 29.30 | 29.39 | 29.30 | 29.35 | 29.35 | 28,869 |
Feb 5, 2025 | 28.94 | 29.01 | 28.87 | 29.01 | 29.01 | 59,324 |
Feb 4, 2025 | 29.09 | 29.14 | 28.98 | 29.14 | 29.14 | 18,209 |
Feb 3, 2025 | 29.12 | 29.17 | 28.96 | 29.17 | 29.17 | 62,172 |
Jan 31, 2025 | 29.35 | 29.53 | 29.35 | 29.44 | 29.44 | 32,795 |
Jan 30, 2025 | 29.16 | 29.24 | 29.00 | 29.07 | 29.07 | 113,795 |
Jan 29, 2025 | 29.22 | 29.26 | 29.08 | 29.08 | 29.08 | 52,588 |
Jan 28, 2025 | 28.91 | 29.03 | 28.88 | 29.00 | 29.00 | 46,751 |
Jan 27, 2025 | 28.75 | 28.75 | 28.24 | 28.56 | 28.56 | 51,947 |
Jan 24, 2025 | 29.28 | 29.28 | 29.12 | 29.16 | 29.16 | 19,547 |
Jan 23, 2025 | 29.30 | 29.35 | 29.24 | 29.33 | 29.33 | 19,289 |
Jan 22, 2025 | 29.20 | 29.33 | 29.11 | 29.33 | 29.33 | 17,161 |
Jan 21, 2025 | 29.04 | 29.17 | 29.02 | 29.02 | 29.02 | 26,416 |
Jan 20, 2025 | 29.17 | 29.18 | 28.97 | 29.02 | 29.02 | 88,351 |
Jan 17, 2025 | 28.98 | 29.22 | 28.95 | 29.22 | 29.22 | 98,848 |
Jan 16, 2025 | 29.08 | 29.08 | 28.91 | 28.92 | 28.92 | 29,201 |
Jan 15, 2025 | 28.40 | 28.90 | 28.40 | 28.89 | 28.89 | 24,442 |
Jan 14, 2025 | 28.63 | 28.67 | 28.35 | 28.40 | 28.40 | 20,598 |
Jan 13, 2025 | 28.46 | 28.54 | 28.33 | 28.45 | 28.45 | 24,359 |
Jan 10, 2025 | 28.73 | 28.73 | 28.42 | 28.48 | 28.48 | 33,984 |
Jan 9, 2025 | 28.70 | 28.75 | 28.69 | 28.75 | 28.75 | 18,043 |
Jan 8, 2025 | 28.72 | 28.80 | 28.69 | 28.73 | 28.73 | 19,478 |
Jan 7, 2025 | 28.72 | 28.88 | 28.71 | 28.71 | 28.71 | 38,874 |
Jan 6, 2025 | 28.85 | 29.02 | 28.74 | 28.98 | 28.98 | 55,978 |
Jan 3, 2025 | 28.67 | 28.84 | 28.62 | 28.84 | 28.84 | 20,906 |
Jan 2, 2025 | 28.60 | 28.85 | 28.58 | 28.85 | 28.85 | 30,112 |
Dec 30, 2024 | 28.60 | 28.69 | 28.38 | 28.38 | 28.38 | 6,684 |
Dec 27, 2024 | 28.95 | 28.97 | 28.61 | 28.67 | 28.67 | 15,131 |
Dec 23, 2024 | 28.67 | 28.67 | 28.54 | 28.58 | 28.58 | 10,987 |
Dec 20, 2024 | 28.28 | 28.65 | 27.99 | 28.65 | 28.65 | 8,673 |
Dec 19, 2024 | 28.39 | 28.57 | 28.34 | 28.53 | 28.53 | 26,990 |
Dec 18, 2024 | 28.93 | 28.99 | 28.86 | 28.99 | 28.99 | 18,284 |
Dec 17, 2024 | 28.91 | 28.96 | 28.80 | 28.90 | 28.90 | 32,265 |
Dec 16, 2024 | 28.86 | 29.01 | 28.86 | 28.97 | 28.97 | 43,924 |
Dec 13, 2024 | 29.04 | 29.04 | 28.85 | 28.89 | 28.89 | 9,250 |
Dec 12, 2024 | 28.96 | 29.04 | 28.95 | 28.99 | 28.99 | 1,980 |
Dec 11, 2024 | 28.82 | 29.06 | 28.80 | 29.05 | 29.05 | 8,928 |
Dec 10, 2024 | 28.74 | 28.91 | 28.73 | 28.87 | 28.87 | 70,110 |
Dec 9, 2024 | 28.89 | 28.89 | 28.67 | 28.73 | 28.73 | 22,841 |
Dec 6, 2024 | 28.75 | 28.90 | 28.69 | 28.85 | 28.85 | 63,546 |
Dec 5, 2024 | 28.90 | 28.95 | 28.80 | 28.83 | 28.83 | 98,359 |
Dec 4, 2024 | 28.87 | 29.02 | 28.87 | 28.89 | 28.89 | 15,540 |
Dec 3, 2024 | 28.85 | 28.85 | 28.75 | 28.79 | 28.79 | 59,357 |
Dec 2, 2024 | 28.74 | 28.91 | 28.67 | 28.87 | 28.87 | 26,066 |
Nov 29, 2024 | 28.50 | 28.63 | 28.49 | 28.63 | 28.63 | 7,283 |
Nov 28, 2024 | 28.56 | 28.57 | 28.53 | 28.55 | 28.55 | 3,844 |
Nov 27, 2024 | 28.68 | 28.69 | 28.42 | 28.42 | 28.42 | 15,822 |
Nov 26, 2024 | 28.60 | 28.71 | 28.50 | 28.71 | 28.71 | 42,623 |
Nov 25, 2024 | 28.71 | 28.71 | 28.53 | 28.59 | 28.59 | 23,066 |
Nov 22, 2024 | 28.41 | 28.76 | 28.40 | 28.67 | 28.67 | 34,603 |
Nov 21, 2024 | 28.07 | 28.35 | 28.01 | 28.35 | 28.35 | 59,224 |
Nov 20, 2024 | 28.08 | 28.12 | 27.94 | 27.96 | 27.96 | 29,233 |
Nov 19, 2024 | 27.94 | 27.98 | 27.64 | 27.94 | 27.94 | 120,852 |
Nov 18, 2024 | 27.89 | 27.97 | 27.81 | 27.97 | 27.97 | 30,681 |
Nov 15, 2024 | 28.07 | 28.10 | 27.89 | 27.89 | 27.89 | 31,943 |
Nov 14, 2024 | 28.40 | 28.57 | 28.27 | 28.30 | 28.30 | 18,525 |
Nov 13, 2024 | 28.18 | 28.38 | 28.08 | 28.38 | 28.38 | 109,091 |
Nov 12, 2024 | 28.24 | 28.30 | 28.23 | 28.26 | 28.26 | 55,893 |
Nov 11, 2024 | 28.13 | 28.30 | 28.13 | 28.24 | 28.24 | 63,731 |
Nov 8, 2024 | 27.78 | 27.98 | 27.67 | 27.98 | 27.98 | 32,470 |
Nov 7, 2024 | 27.62 | 27.67 | 27.53 | 27.67 | 27.67 | 202,494 |
Nov 6, 2024 | 27.48 | 27.70 | 27.44 | 27.53 | 27.53 | 30,655 |
Nov 5, 2024 | 26.30 | 26.44 | 26.27 | 26.44 | 26.44 | 4,492 |
Nov 4, 2024 | 26.35 | 26.36 | 26.22 | 26.29 | 26.29 | 19,925 |
Nov 1, 2024 | 26.36 | 26.58 | 26.35 | 26.55 | 26.55 | 3,109 |
Oct 31, 2024 | 26.61 | 26.65 | 26.39 | 26.40 | 26.40 | 123,280 |
Oct 30, 2024 | 27.04 | 27.04 | 26.91 | 26.92 | 26.92 | 14,108 |
Oct 29, 2024 | 26.97 | 27.04 | 26.93 | 27.01 | 27.01 | 3,969 |
Oct 28, 2024 | 27.04 | 27.06 | 26.95 | 26.95 | 26.95 | 16,726 |
Oct 25, 2024 | 26.89 | 27.04 | 26.88 | 27.02 | 27.02 | 14,113 |
Oct 24, 2024 | 26.98 | 27.03 | 26.90 | 26.90 | 26.90 | 9,716 |
Oct 23, 2024 | 27.12 | 27.15 | 26.96 | 26.96 | 26.96 | 10,437 |
Oct 22, 2024 | 27.01 | 27.03 | 26.93 | 27.03 | 27.03 | 623 |
Oct 21, 2024 | 27.02 | 27.04 | 26.94 | 26.94 | 26.94 | 3,596 |
Oct 18, 2024 | 26.99 | 27.02 | 26.97 | 27.00 | 27.00 | 9,927 |
Oct 17, 2024 | 26.97 | 27.16 | 26.97 | 27.05 | 27.05 | 1,820 |
Oct 16, 2024 | 26.76 | 26.81 | 26.70 | 26.80 | 26.80 | 16,301 |
Oct 15, 2024 | 26.94 | 26.95 | 26.80 | 26.82 | 26.82 | 23,808 |
Oct 14, 2024 | 26.62 | 26.83 | 26.62 | 26.81 | 26.81 | 55,368 |
Oct 11, 2024 | 26.43 | 26.59 | 26.39 | 26.55 | 26.55 | 33,249 |
Oct 10, 2024 | 26.49 | 26.49 | 26.39 | 26.48 | 26.48 | 24,439 |
Oct 9, 2024 | 26.18 | 26.41 | 26.17 | 26.41 | 26.41 | 47,763 |
Oct 8, 2024 | 25.94 | 26.18 | 25.92 | 26.18 | 26.18 | 10,755 |
Oct 7, 2024 | 26.18 | 26.18 | 26.08 | 26.14 | 26.14 | 18,567 |
Oct 4, 2024 | 25.84 | 26.25 | 25.84 | 26.05 | 26.05 | 67,475 |
Oct 3, 2024 | 25.84 | 25.92 | 25.77 | 25.89 | 25.89 | 11,290 |
Oct 2, 2024 | 25.75 | 25.89 | 25.68 | 25.89 | 25.89 | 12,169 |
Oct 1, 2024 | 25.88 | 26.00 | 25.71 | 25.79 | 25.79 | 53,033 |
Sep 30, 2024 | 25.67 | 25.73 | 25.57 | 25.73 | 25.73 | 7,685 |
Sep 27, 2024 | 25.78 | 25.79 | 25.71 | 25.76 | 25.76 | 22,752 |
Sep 26, 2024 | 25.85 | 25.91 | 25.66 | 25.66 | 25.66 | 2,245 |
Sep 25, 2024 | 25.56 | 25.70 | 25.56 | 25.70 | 25.70 | 2,668 |
Sep 24, 2024 | 25.77 | 25.77 | 25.66 | 25.66 | 25.66 | 5,315 |
Sep 23, 2024 | 25.59 | 25.72 | 25.59 | 25.69 | 25.69 | 22,442 |
Sep 20, 2024 | 25.55 | 25.57 | 25.51 | 25.52 | 25.52 | 3,754 |
Sep 19, 2024 | 25.50 | 25.65 | 25.50 | 25.64 | 25.64 | 31,772 |
Sep 18, 2024 | 25.39 | 25.39 | 25.30 | 25.33 | 25.33 | 18,476 |
Sep 17, 2024 | 25.34 | 25.45 | 25.34 | 25.44 | 25.44 | 3,958 |
Sep 16, 2024 | 25.30 | 25.32 | 25.22 | 25.25 | 25.25 | 5,551 |
Sep 13, 2024 | 25.28 | 25.39 | 25.28 | 25.39 | 25.39 | 1,837 |
Sep 12, 2024 | 25.27 | 25.29 | 25.18 | 25.19 | 25.19 | 68,692 |
Sep 11, 2024 | 24.81 | 24.93 | 24.58 | 24.67 | 24.67 | 5,650 |
Sep 10, 2024 | 24.72 | 24.89 | 24.72 | 24.84 | 24.84 | 5,334 |
Sep 9, 2024 | 24.58 | 24.74 | 24.58 | 24.72 | 24.72 | 4,319 |
Sep 6, 2024 | 24.66 | 24.87 | 24.45 | 24.45 | 24.45 | 13,268 |
Sep 5, 2024 | 24.87 | 24.94 | 24.75 | 24.76 | 24.76 | 26,301 |
Sep 4, 2024 | 24.88 | 25.00 | 24.87 | 24.94 | 24.94 | 14,062 |
Sep 3, 2024 | 25.53 | 25.53 | 25.20 | 25.25 | 25.25 | 3,771 |
Sep 2, 2024 | 25.45 | 25.51 | 25.42 | 25.51 | 25.51 | 9,359 |
Aug 30, 2024 | 25.28 | 25.38 | 25.28 | 25.29 | 25.29 | 697 |
Aug 29, 2024 | 25.11 | 25.43 | 25.11 | 25.41 | 25.41 | 27,567 |
Aug 28, 2024 | 25.21 | 25.28 | 25.11 | 25.11 | 25.11 | 2,074 |
Aug 27, 2024 | 25.15 | 25.18 | 25.09 | 25.14 | 25.14 | 1,317 |
Aug 26, 2024 | 25.16 | 25.29 | 25.13 | 25.13 | 25.13 | 3,814 |
Aug 23, 2024 | 25.12 | 25.23 | 25.06 | 25.13 | 25.13 | 2,228 |
Aug 22, 2024 | 25.20 | 25.33 | 25.20 | 25.20 | 25.20 | 15,688 |
Aug 21, 2024 | 25.17 | 25.26 | 25.16 | 25.18 | 25.18 | 4,880 |
Aug 20, 2024 | 25.31 | 25.33 | 25.17 | 25.18 | 25.18 | 3,713 |
Aug 19, 2024 | 25.12 | 25.19 | 25.08 | 25.19 | 25.19 | 4,088 |
Aug 16, 2024 | 25.27 | 25.27 | 25.13 | 25.17 | 25.17 | 9,614 |
Aug 15, 2024 | 24.77 | 25.14 | 24.75 | 25.14 | 25.14 | 33,986 |
Aug 14, 2024 | 24.69 | 24.70 | 24.55 | 24.70 | 24.70 | 12,153 |
Aug 13, 2024 | 24.50 | 24.63 | 24.46 | 24.63 | 24.63 | 3,143 |
Aug 12, 2024 | 24.44 | 24.51 | 24.33 | 24.39 | 24.39 | 22,756 |
Aug 9, 2024 | 24.30 | 24.41 | 24.24 | 24.34 | 24.34 | 61,191 |
Aug 8, 2024 | 23.75 | 24.25 | 23.66 | 24.24 | 24.24 | 27,363 |
Aug 7, 2024 | 24.08 | 24.28 | 24.03 | 24.27 | 24.27 | 17,609 |
Aug 6, 2024 | 23.94 | 24.08 | 23.75 | 23.98 | 23.98 | 18,422 |
Aug 5, 2024 | 23.71 | 23.82 | 23.22 | 23.74 | 23.74 | 26,404 |
Aug 2, 2024 | 24.93 | 24.95 | 24.26 | 24.31 | 24.31 | 20,263 |
Aug 1, 2024 | 25.60 | 25.71 | 25.33 | 25.33 | 25.33 | 18,231 |
Jul 31, 2024 | 25.28 | 25.49 | 25.28 | 25.49 | 25.49 | 5,105 |
Jul 30, 2024 | 25.23 | 25.31 | 25.11 | 25.11 | 25.11 | 2,399 |
Jul 29, 2024 | 25.22 | 25.30 | 25.13 | 25.13 | 25.13 | 2,955 |
Jul 26, 2024 | 24.96 | 25.06 | 24.96 | 25.05 | 25.05 | 3,028 |
Jul 25, 2024 | 25.05 | 25.10 | 24.91 | 25.05 | 25.05 | 14,966 |
Jul 24, 2024 | 25.39 | 25.41 | 25.14 | 25.14 | 25.14 | 1,152 |
Jul 23, 2024 | 25.47 | 25.67 | 25.47 | 25.67 | 25.67 | 1,561 |
Jul 22, 2024 | 25.32 | 25.48 | 25.32 | 25.37 | 25.37 | 6,633 |
Jul 19, 2024 | 25.40 | 25.47 | 25.27 | 25.27 | 25.27 | 12,397 |
Jul 18, 2024 | 25.62 | 25.66 | 25.43 | 25.43 | 25.43 | 6,455 |
Jul 17, 2024 | 25.82 | 25.82 | 25.57 | 25.58 | 25.58 | 18,426 |
Jul 16, 2024 | 25.83 | 25.90 | 25.77 | 25.90 | 25.90 | 24,444 |
Jul 15, 2024 | 25.80 | 25.86 | 25.77 | 25.86 | 25.86 | 10,357 |
Jul 12, 2024 | 25.68 | 25.79 | 25.61 | 25.79 | 25.79 | 61,026 |
Jul 11, 2024 | 25.95 | 25.95 | 25.68 | 25.68 | 25.68 | 11,008 |
Jul 10, 2024 | 25.73 | 25.80 | 25.73 | 25.80 | 25.80 | 973 |
Jul 9, 2024 | 25.71 | 25.76 | 25.71 | 25.76 | 25.76 | 2,340 |
Jul 8, 2024 | 25.62 | 25.67 | 25.61 | 25.66 | 25.66 | 1,990 |
Jul 5, 2024 | 25.56 | 25.57 | 25.50 | 25.57 | 25.57 | 5,854 |
Jul 4, 2024 | 25.59 | 25.60 | 25.53 | 25.53 | 25.53 | 5,647 |
Jul 3, 2024 | 25.55 | 25.55 | 25.46 | 25.51 | 25.51 | 4,313 |
Jul 2, 2024 | 25.39 | 25.48 | 25.37 | 25.48 | 25.48 | 6,130 |
Jul 1, 2024 | 25.40 | 25.42 | 25.29 | 25.42 | 25.42 | 7,191 |
Jun 28, 2024 | 25.64 | 25.74 | 25.60 | 25.60 | 25.60 | 1,640 |
Jun 27, 2024 | 25.53 | 25.55 | 25.49 | 25.49 | 25.49 | 22,579 |
Jun 26, 2024 | 25.55 | 25.57 | 25.49 | 25.51 | 25.51 | 16,089 |
Jun 25, 2024 | 25.35 | 25.48 | 25.33 | 25.45 | 25.45 | 11,457 |
Jun 24, 2024 | 25.49 | 25.50 | 25.38 | 25.49 | 25.49 | 5,079 |
Jun 21, 2024 | 25.51 | 25.56 | 25.46 | 25.52 | 25.52 | 19,920 |
Jun 20, 2024 | 25.60 | 25.66 | 25.57 | 25.57 | 25.57 | 42,484 |
Jun 19, 2024 | 25.52 | 25.53 | 25.48 | 25.50 | 25.50 | 38,750 |
Jun 18, 2024 | 25.45 | 25.48 | 25.43 | 25.44 | 25.44 | 27,638 |
Jun 17, 2024 | 25.33 | 25.34 | 25.26 | 25.31 | 25.31 | 30,847 |
Jun 14, 2024 | 25.26 | 25.33 | 25.15 | 25.27 | 25.27 | 37,024 |
Jun 13, 2024 | 25.09 | 25.11 | 25.03 | 25.11 | 25.11 | 3,007 |
Jun 12, 2024 | 24.97 | 25.02 | 24.93 | 24.99 | 24.99 | 6,919 |
Jun 11, 2024 | 24.83 | 24.88 | 24.79 | 24.87 | 24.87 | 830 |
Jun 10, 2024 | 24.75 | 24.84 | 24.71 | 24.84 | 24.84 | 2,478 |
Jun 7, 2024 | 24.53 | 24.72 | 24.49 | 24.72 | 24.72 | 4,852 |
Jun 6, 2024 | 24.53 | 24.57 | 24.52 | 24.52 | 24.52 | 12 |
Jun 5, 2024 | 24.28 | 24.44 | 24.28 | 24.44 | 24.44 | 4,643 |
Jun 4, 2024 | 24.13 | 24.20 | 24.11 | 24.11 | 24.11 | 6,379 |
Jun 3, 2024 | 24.32 | 24.34 | 24.14 | 24.14 | 24.14 | 1,523 |
May 31, 2024 | 24.09 | 24.10 | 23.94 | 23.94 | 23.94 | 14,128 |
May 30, 2024 | 24.20 | 24.20 | 24.10 | 24.14 | 24.14 | 4,917 |
May 29, 2024 | 24.29 | 24.33 | 24.23 | 24.31 | 24.31 | 8,150 |
May 28, 2024 | 24.43 | 24.43 | 24.31 | 24.32 | 24.32 | 2,109 |
May 27, 2024 | 24.36 | 24.38 | 24.34 | 24.38 | 24.38 | 10,782 |
May 24, 2024 | 24.30 | 24.38 | 24.27 | 24.36 | 24.36 | 23,606 |
May 23, 2024 | 24.57 | 24.58 | 24.41 | 24.47 | 24.47 | 9,042 |
May 22, 2024 | 24.42 | 24.48 | 24.42 | 24.46 | 24.46 | 23,697 |
May 21, 2024 | 24.36 | 24.40 | 24.35 | 24.40 | 24.40 | 7,886 |
May 20, 2024 | 24.33 | 24.43 | 24.33 | 24.43 | 24.43 | 5,028 |
May 17, 2024 | 24.32 | 24.35 | 24.28 | 24.28 | 24.28 | 5,491 |
May 16, 2024 | 24.34 | 24.39 | 24.34 | 24.39 | 24.39 | 1,574 |
May 15, 2024 | 24.16 | 24.27 | 24.14 | 24.25 | 24.25 | 7,721 |
May 14, 2024 | 24.11 | 24.13 | 24.05 | 24.07 | 24.07 | 1,084 |
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%