Toronto - Free Realtime Quote CAD
Global X Europe 50 Index Corporate Class ETF (HXX.TO)
59.80
+0.04
+(0.07%)
As of 10:34:57 AM EDT. Market Open.
Currency in CAD 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 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 323 |
May 14, 2025 | 59.89 | 59.93 | 59.72 | 59.76 | 59.76 | 3,700 |
May 13, 2025 | 59.75 | 59.81 | 59.64 | 59.73 | 59.73 | 5,800 |
May 12, 2025 | 59.79 | 59.79 | 59.32 | 59.44 | 59.44 | 5,600 |
May 9, 2025 | 58.88 | 58.95 | 58.86 | 58.88 | 58.88 | 5,300 |
May 8, 2025 | 58.45 | 58.62 | 58.45 | 58.53 | 58.53 | 2,000 |
May 7, 2025 | 57.92 | 57.92 | 57.77 | 57.77 | 57.77 | 2,600 |
May 6, 2025 | 58.25 | 58.25 | 57.88 | 57.96 | 57.96 | 4,900 |
May 5, 2025 | 58.34 | 58.45 | 58.23 | 58.27 | 58.27 | 9,900 |
May 2, 2025 | 57.96 | 58.22 | 57.96 | 58.16 | 58.16 | 7,100 |
May 1, 2025 | 57.37 | 57.37 | 56.83 | 56.83 | 56.83 | 1,700 |
Apr 30, 2025 | 57.03 | 57.03 | 56.66 | 56.77 | 56.77 | 4,700 |
Apr 29, 2025 | 57.61 | 57.61 | 57.07 | 57.26 | 57.26 | 12,700 |
Apr 28, 2025 | 57.36 | 57.43 | 57.26 | 57.43 | 57.43 | 2,300 |
Apr 25, 2025 | 57.02 | 57.38 | 57.02 | 57.34 | 57.34 | 5,000 |
Apr 24, 2025 | 56.45 | 56.90 | 56.45 | 56.90 | 56.90 | 4,200 |
Apr 23, 2025 | 56.10 | 56.57 | 56.10 | 56.23 | 56.23 | 11,100 |
Apr 22, 2025 | 54.71 | 55.37 | 54.71 | 55.27 | 55.27 | 8,600 |
Apr 21, 2025 | 56.09 | 56.09 | 54.94 | 55.16 | 55.16 | 5,200 |
Apr 17, 2025 | 54.41 | 54.75 | 54.41 | 54.45 | 54.45 | 4,800 |
Apr 16, 2025 | 54.66 | 54.77 | 54.01 | 54.20 | 54.20 | 6,800 |
Apr 15, 2025 | 54.55 | 54.86 | 54.55 | 54.79 | 54.79 | 4,100 |
Apr 14, 2025 | 54.56 | 54.56 | 53.72 | 53.99 | 53.99 | 3,200 |
Apr 11, 2025 | 52.81 | 53.81 | 52.81 | 53.76 | 53.76 | 4,900 |
Apr 10, 2025 | 53.85 | 53.85 | 52.80 | 52.95 | 52.95 | 4,700 |
Apr 9, 2025 | 50.57 | 54.10 | 50.57 | 54.10 | 54.10 | 2,300 |
Apr 8, 2025 | 52.18 | 52.18 | 50.04 | 50.46 | 50.46 | 15,500 |
Apr 7, 2025 | 49.43 | 51.25 | 48.00 | 51.15 | 51.15 | 14,700 |
Apr 4, 2025 | 54.43 | 54.43 | 52.51 | 52.51 | 52.51 | 28,100 |
Apr 3, 2025 | 56.61 | 56.61 | 55.38 | 55.52 | 55.52 | 8,500 |
Apr 2, 2025 | 57.69 | 57.81 | 57.62 | 57.81 | 57.81 | 900 |
Apr 1, 2025 | 57.57 | 57.66 | 57.30 | 57.47 | 57.47 | 4,600 |
Mar 31, 2025 | 57.67 | 57.67 | 56.95 | 57.13 | 57.13 | 5,500 |
Mar 28, 2025 | 58.10 | 58.10 | 57.74 | 57.81 | 57.81 | 4,400 |
Mar 27, 2025 | 58.10 | 58.25 | 58.10 | 58.25 | 58.25 | 800 |
Mar 26, 2025 | 58.70 | 58.70 | 57.90 | 58.06 | 58.06 | 3,300 |
Mar 25, 2025 | 59.19 | 59.33 | 59.19 | 59.24 | 59.24 | 2,700 |
Mar 24, 2025 | 59.42 | 59.42 | 58.53 | 58.79 | 58.79 | 4,600 |
Mar 21, 2025 | 59.20 | 59.20 | 58.75 | 58.98 | 58.98 | 5,300 |
Mar 20, 2025 | 59.71 | 59.71 | 59.20 | 59.34 | 59.34 | 17,300 |
Mar 19, 2025 | 60.44 | 60.44 | 59.85 | 60.37 | 60.37 | 9,600 |
Mar 18, 2025 | 60.08 | 60.43 | 59.78 | 60.43 | 60.43 | 8,600 |
Mar 17, 2025 | 59.97 | 60.11 | 59.44 | 60.11 | 60.11 | 21,000 |
Mar 14, 2025 | 59.21 | 59.45 | 59.08 | 59.45 | 59.45 | 8,100 |
Mar 13, 2025 | 58.40 | 58.45 | 58.24 | 58.24 | 58.24 | 2,500 |
Mar 12, 2025 | 58.85 | 58.87 | 58.78 | 58.80 | 58.80 | 1,500 |
Mar 11, 2025 | 59.30 | 59.30 | 58.71 | 58.90 | 58.90 | 6,500 |
Mar 10, 2025 | 59.92 | 59.92 | 58.67 | 58.93 | 58.93 | 11,400 |
Mar 7, 2025 | 59.56 | 60.33 | 59.51 | 60.33 | 60.33 | 5,400 |
Mar 6, 2025 | 59.98 | 59.98 | 59.21 | 59.36 | 59.36 | 7,800 |
Mar 5, 2025 | 58.76 | 60.08 | 58.76 | 60.08 | 60.08 | 13,200 |
Mar 4, 2025 | 58.38 | 59.19 | 57.55 | 58.80 | 58.80 | 5,300 |
Mar 3, 2025 | 59.22 | 59.22 | 58.42 | 58.48 | 58.48 | 19,500 |
Feb 28, 2025 | 57.20 | 57.52 | 56.80 | 57.18 | 57.18 | 3,400 |
Feb 27, 2025 | 58.09 | 58.09 | 57.38 | 57.38 | 57.38 | 700 |
Feb 26, 2025 | 58.18 | 58.84 | 57.63 | 57.85 | 57.85 | 5,800 |
Feb 25, 2025 | 57.37 | 57.75 | 57.37 | 57.63 | 57.63 | 1,500 |
Feb 24, 2025 | 57.20 | 57.20 | 56.75 | 56.84 | 56.84 | 2,800 |
Feb 21, 2025 | 56.93 | 57.17 | 56.70 | 56.76 | 56.76 | 3,400 |
Feb 20, 2025 | 57.14 | 57.14 | 56.89 | 56.90 | 56.90 | 800 |
Feb 19, 2025 | 57.27 | 57.27 | 56.68 | 56.73 | 56.73 | 6,300 |
Feb 18, 2025 | 57.69 | 57.70 | 57.49 | 57.51 | 57.51 | 8,300 |
Feb 14, 2025 | 57.53 | 57.53 | 57.16 | 57.16 | 57.16 | 8,100 |
Feb 13, 2025 | 57.08 | 57.08 | 57.00 | 57.06 | 57.06 | 4,400 |
Feb 12, 2025 | 56.40 | 56.71 | 55.97 | 56.71 | 56.71 | 2,600 |
Feb 11, 2025 | 55.79 | 56.07 | 55.79 | 56.04 | 56.04 | 3,200 |
Feb 10, 2025 | 55.83 | 55.83 | 55.43 | 55.44 | 55.44 | 5,800 |
Feb 7, 2025 | 55.51 | 55.62 | 54.95 | 54.95 | 54.95 | 2,900 |
Feb 6, 2025 | 55.50 | 55.69 | 55.50 | 55.67 | 55.67 | 3,100 |
Feb 5, 2025 | 54.20 | 55.05 | 54.20 | 55.05 | 55.05 | 2,800 |
Feb 4, 2025 | 54.68 | 54.82 | 54.68 | 54.70 | 54.70 | 800 |
Feb 3, 2025 | 54.08 | 54.75 | 54.08 | 54.73 | 54.73 | 800 |
Jan 31, 2025 | 55.83 | 55.83 | 55.37 | 55.37 | 55.37 | 8,800 |
Jan 30, 2025 | 55.01 | 56.02 | 55.01 | 56.02 | 56.02 | 1,900 |
Jan 29, 2025 | 55.23 | 55.23 | 55.15 | 55.15 | 55.15 | 1,500 |
Jan 28, 2025 | 54.69 | 54.73 | 54.69 | 54.70 | 54.70 | 400 |
Jan 27, 2025 | 54.95 | 54.97 | 54.84 | 54.84 | 54.84 | 1,500 |
Jan 24, 2025 | 54.93 | 54.94 | 54.92 | 54.94 | 54.94 | 900 |
Jan 23, 2025 | 54.56 | 54.88 | 54.56 | 54.88 | 54.88 | 1,200 |
Jan 22, 2025 | 54.68 | 54.68 | 54.53 | 54.53 | 54.53 | 2,900 |
Jan 21, 2025 | 53.60 | 54.21 | 53.60 | 54.21 | 54.21 | 5,200 |
Jan 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 200 |
Jan 17, 2025 | 53.52 | 53.55 | 53.45 | 53.55 | 53.55 | 2,400 |
Jan 16, 2025 | 52.91 | 52.91 | 52.80 | 52.83 | 52.83 | 1,500 |
Jan 15, 2025 | 52.29 | 52.29 | 51.98 | 52.07 | 52.07 | 500 |
Jan 14, 2025 | 51.65 | 51.66 | 51.56 | 51.57 | 51.57 | 1,900 |
Jan 13, 2025 | 51.04 | 51.28 | 50.98 | 51.24 | 51.24 | 1,200 |
Jan 10, 2025 | 51.90 | 51.90 | 51.50 | 51.67 | 51.67 | 800 |
Jan 9, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 100 |
Jan 8, 2025 | 52.21 | 52.21 | 51.80 | 51.80 | 51.80 | 700 |
Jan 7, 2025 | 52.11 | 52.21 | 51.90 | 51.90 | 51.90 | 1,400 |
Jan 6, 2025 | 51.87 | 51.87 | 51.42 | 51.43 | 51.43 | 700 |
Jan 3, 2025 | 50.70 | 50.81 | 50.69 | 50.81 | 50.81 | 3,100 |
Jan 2, 2025 | 50.95 | 51.00 | 50.52 | 50.58 | 50.58 | 2,500 |
Dec 31, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 800 |
Dec 30, 2024 | 51.29 | 51.29 | 50.97 | 50.97 | 50.97 | 1,000 |
Dec 27, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 400 |
Dec 24, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
Dec 23, 2024 | 51.01 | 51.04 | 51.01 | 51.04 | 51.04 | 600 |
Dec 20, 2024 | 51.16 | 51.16 | 51.01 | 51.01 | 51.01 | 1,200 |
Dec 19, 2024 | 51.00 | 51.00 | 50.88 | 50.99 | 50.99 | 800 |
Dec 18, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 200 |
Dec 17, 2024 | 52.10 | 52.18 | 52.10 | 52.18 | 52.18 | 600 |
Dec 16, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 200 |
Dec 13, 2024 | 51.99 | 52.07 | 51.99 | 52.03 | 52.03 | 400 |
Dec 12, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
Dec 11, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 500 |
Dec 10, 2024 | 52.00 | 52.00 | 51.67 | 51.70 | 51.70 | 46,400 |
Dec 9, 2024 | 52.21 | 52.21 | 52.15 | 52.15 | 52.15 | 600 |
Dec 6, 2024 | 51.39 | 52.20 | 51.39 | 52.20 | 52.20 | 600 |
Dec 5, 2024 | 50.98 | 51.46 | 50.98 | 51.43 | 51.43 | 2,500 |
Dec 4, 2024 | 50.87 | 51.05 | 50.87 | 50.91 | 50.91 | 1,400 |
Dec 3, 2024 | 50.43 | 50.59 | 50.43 | 50.59 | 50.59 | 300 |
Dec 2, 2024 | 50.07 | 50.20 | 50.07 | 50.19 | 50.19 | 1,900 |
Nov 29, 2024 | 49.75 | 49.88 | 49.75 | 49.88 | 49.88 | 700 |
Nov 28, 2024 | 49.34 | 49.40 | 49.34 | 49.40 | 49.40 | 800 |
Nov 27, 2024 | 49.34 | 49.34 | 48.94 | 48.94 | 48.94 | 4,200 |
Nov 26, 2024 | 49.16 | 49.27 | 49.16 | 49.17 | 49.17 | 1,000 |
Nov 25, 2024 | 49.57 | 49.57 | 49.29 | 49.29 | 49.29 | 1,800 |
Nov 22, 2024 | 48.85 | 48.92 | 48.85 | 48.89 | 48.89 | 1,000 |
Nov 21, 2024 | 48.83 | 48.93 | 48.83 | 48.93 | 48.93 | 1,400 |
Nov 20, 2024 | 49.81 | 49.81 | 48.91 | 48.91 | 48.91 | 700 |
Nov 19, 2024 | 48.85 | 49.27 | 48.85 | 49.27 | 49.27 | 1,000 |
Nov 18, 2024 | 49.49 | 49.85 | 49.49 | 49.70 | 49.70 | 3,000 |
Nov 15, 2024 | 49.94 | 49.94 | 49.73 | 49.85 | 49.85 | 800 |
Nov 14, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 700 |
Nov 13, 2024 | 49.15 | 49.15 | 48.76 | 49.02 | 49.02 | 2,500 |
Nov 12, 2024 | 50.20 | 50.20 | 48.95 | 49.21 | 49.21 | 3,900 |
Nov 11, 2024 | 50.41 | 50.41 | 50.32 | 50.32 | 50.32 | 2,100 |
Nov 8, 2024 | 50.55 | 50.55 | 50.16 | 50.20 | 50.20 | 2,200 |
Nov 7, 2024 | 50.99 | 51.02 | 50.80 | 51.02 | 51.02 | 1,700 |
Nov 6, 2024 | 51.05 | 51.05 | 50.22 | 50.43 | 50.43 | 2,000 |
Nov 5, 2024 | 51.21 | 51.58 | 51.21 | 51.54 | 51.54 | 2,100 |
Nov 4, 2024 | 51.40 | 51.40 | 51.26 | 51.26 | 51.26 | 4,100 |
Nov 1, 2024 | 51.25 | 51.56 | 51.25 | 51.51 | 51.51 | 1,100 |
Oct 31, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 300 |
Oct 30, 2024 | 51.75 | 51.75 | 51.57 | 51.57 | 51.57 | 800 |
Oct 29, 2024 | 52.64 | 52.64 | 52.04 | 52.15 | 52.15 | 1,300 |
Oct 28, 2024 | 52.11 | 52.32 | 52.11 | 52.32 | 52.32 | 4,500 |
Oct 25, 2024 | 52.00 | 52.00 | 51.71 | 51.71 | 51.71 | 800 |
Oct 24, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
Oct 23, 2024 | 51.47 | 51.47 | 51.26 | 51.26 | 51.26 | 1,100 |
Oct 22, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 400 |
Oct 21, 2024 | 52.55 | 52.55 | 51.89 | 51.89 | 51.89 | 1,500 |
Oct 18, 2024 | 52.25 | 52.33 | 52.25 | 52.33 | 52.33 | 1,000 |
Oct 17, 2024 | 51.87 | 51.87 | 51.70 | 51.72 | 51.72 | 800 |
Oct 16, 2024 | 51.64 | 51.64 | 51.41 | 51.41 | 51.41 | 600 |
Oct 15, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 300 |
Oct 11, 2024 | 52.75 | 52.77 | 52.72 | 52.76 | 52.76 | 600 |
Oct 10, 2024 | 52.35 | 52.35 | 52.25 | 52.33 | 52.33 | 800 |
Oct 9, 2024 | 52.41 | 52.41 | 52.39 | 52.39 | 52.39 | 300 |
Oct 8, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 200 |
Oct 7, 2024 | 51.89 | 51.92 | 51.89 | 51.92 | 51.92 | 300 |
Oct 4, 2024 | 51.63 | 51.89 | 51.63 | 51.87 | 51.87 | 2,200 |
Oct 3, 2024 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | 9,300 |
Oct 2, 2024 | 51.54 | 51.79 | 51.54 | 51.78 | 51.78 | 600 |
Oct 1, 2024 | 52.76 | 52.76 | 51.79 | 51.79 | 51.79 | 2,400 |
Sep 30, 2024 | 53.00 | 53.00 | 52.75 | 52.75 | 52.75 | 1,200 |
Sep 27, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 200 |
Sep 26, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 200 |
Sep 25, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 100 |
Sep 24, 2024 | 51.87 | 51.87 | 51.84 | 51.84 | 51.84 | 400 |
Sep 23, 2024 | 51.30 | 51.36 | 51.30 | 51.36 | 51.36 | 1,200 |
Sep 20, 2024 | 52.42 | 52.42 | 51.92 | 51.92 | 51.92 | 300 |
Sep 19, 2024 | 52.12 | 52.32 | 52.12 | 52.32 | 52.32 | 1,500 |
Sep 18, 2024 | 51.27 | 51.41 | 51.21 | 51.40 | 51.40 | 2,600 |
Sep 17, 2024 | 51.10 | 51.51 | 51.10 | 51.35 | 51.35 | 3,000 |
Sep 16, 2024 | 51.09 | 51.18 | 51.09 | 51.15 | 51.15 | 1,800 |
Sep 13, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 200 |
Sep 12, 2024 | 50.51 | 50.71 | 50.51 | 50.71 | 50.71 | 100 |
Sep 11, 2024 | 50.10 | 50.40 | 50.03 | 50.40 | 50.40 | 2,500 |
Sep 10, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Sep 9, 2024 | 50.27 | 50.28 | 50.09 | 50.09 | 50.09 | 2,600 |
Sep 6, 2024 | 50.46 | 50.46 | 49.76 | 49.76 | 49.76 | 3,400 |
Sep 5, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 300 |
Sep 4, 2024 | 50.81 | 50.81 | 50.74 | 50.74 | 50.74 | 200 |
Sep 3, 2024 | 51.44 | 51.44 | 51.18 | 51.21 | 51.21 | 1,200 |
Aug 30, 2024 | 52.00 | 52.00 | 51.75 | 51.75 | 51.75 | 600 |
Aug 29, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
Aug 28, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 700 |
Aug 27, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 200 |
Aug 26, 2024 | 51.61 | 51.61 | 51.59 | 51.59 | 51.59 | 1,700 |
Aug 23, 2024 | 51.83 | 51.96 | 51.80 | 51.96 | 51.96 | 1,600 |
Aug 22, 2024 | 52.03 | 52.03 | 51.53 | 51.54 | 51.54 | 2,200 |
Aug 21, 2024 | 51.64 | 51.86 | 51.64 | 51.85 | 51.85 | 1,400 |
Aug 20, 2024 | 51.50 | 51.50 | 51.44 | 51.44 | 51.44 | 8,800 |
Aug 19, 2024 | 51.52 | 51.60 | 51.52 | 51.60 | 51.60 | 100 |
Aug 16, 2024 | 51.01 | 51.17 | 51.01 | 51.17 | 51.17 | 800 |
Aug 15, 2024 | 50.65 | 50.87 | 50.65 | 50.87 | 50.87 | 600 |
Aug 14, 2024 | 49.95 | 49.99 | 49.95 | 49.99 | 49.99 | 900 |
Aug 13, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
Aug 12, 2024 | 49.09 | 49.09 | 49.06 | 49.07 | 49.07 | 600 |
Aug 9, 2024 | 49.12 | 49.17 | 49.12 | 49.17 | 49.17 | 800 |
Aug 8, 2024 | 48.59 | 48.83 | 48.59 | 48.83 | 48.83 | 200 |
Aug 7, 2024 | 48.94 | 48.94 | 48.56 | 48.56 | 48.56 | 900 |
Aug 6, 2024 | 48.35 | 48.47 | 48.10 | 48.10 | 48.10 | 3,100 |
Aug 2, 2024 | 49.30 | 49.33 | 49.20 | 49.27 | 49.27 | 1,700 |
Aug 1, 2024 | 50.00 | 50.00 | 49.70 | 49.79 | 49.79 | 2,900 |
Jul 31, 2024 | 50.97 | 51.15 | 50.97 | 51.15 | 51.15 | 700 |
Jul 30, 2024 | 50.70 | 50.78 | 50.70 | 50.78 | 50.78 | 700 |
Jul 29, 2024 | 50.53 | 50.70 | 50.53 | 50.70 | 50.70 | 900 |
Jul 26, 2024 | 50.98 | 51.19 | 50.98 | 51.19 | 51.19 | 2,100 |
Jul 25, 2024 | 50.71 | 50.71 | 50.60 | 50.60 | 50.60 | 2,600 |
Jul 24, 2024 | 50.81 | 50.81 | 50.76 | 50.76 | 50.76 | 400 |
Jul 23, 2024 | 51.40 | 51.49 | 51.35 | 51.35 | 51.35 | 1,000 |
Jul 22, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 100 |
Jul 19, 2024 | 50.60 | 50.60 | 50.46 | 50.52 | 50.52 | 3,100 |
Jul 18, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 100 |
Jul 17, 2024 | 51.85 | 51.85 | 51.16 | 51.16 | 51.16 | 1,100 |
Jul 16, 2024 | 51.69 | 51.72 | 51.65 | 51.72 | 51.72 | 3,700 |
Jul 15, 2024 | 52.50 | 52.50 | 51.88 | 51.93 | 51.93 | 13,400 |
Jul 12, 2024 | 52.13 | 52.54 | 52.13 | 52.51 | 52.51 | 1,300 |
Jul 11, 2024 | 51.76 | 51.76 | 51.59 | 51.59 | 51.59 | 800 |
Jul 10, 2024 | 50.86 | 51.33 | 50.86 | 51.33 | 51.33 | 3,000 |
Jul 9, 2024 | 51.36 | 51.36 | 50.63 | 50.63 | 50.63 | 2,100 |
Jul 8, 2024 | 51.75 | 51.75 | 51.35 | 51.35 | 51.35 | 1,500 |
Jul 5, 2024 | 51.35 | 51.55 | 51.35 | 51.55 | 51.55 | 2,700 |
Jul 4, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 400 |
Jul 3, 2024 | 50.89 | 51.09 | 50.89 | 51.09 | 51.09 | 1,100 |
Jul 2, 2024 | 50.68 | 50.68 | 50.40 | 50.51 | 50.51 | 3,300 |
Jun 28, 2024 | 50.22 | 50.35 | 50.09 | 50.09 | 50.09 | 8,500 |
Jun 27, 2024 | 50.60 | 50.60 | 50.29 | 50.34 | 50.34 | 1,900 |
Jun 26, 2024 | 50.37 | 50.48 | 50.25 | 50.48 | 50.48 | 2,700 |
Jun 25, 2024 | 50.57 | 50.74 | 50.57 | 50.74 | 50.74 | 300 |
Jun 24, 2024 | 50.95 | 50.95 | 50.67 | 50.67 | 50.67 | 1,100 |
Jun 21, 2024 | 50.64 | 50.64 | 50.24 | 50.36 | 50.36 | 4,400 |
Jun 20, 2024 | 50.77 | 50.83 | 50.73 | 50.73 | 50.73 | 15,800 |
Jun 19, 2024 | 50.71 | 50.71 | 50.31 | 50.35 | 50.35 | 14,600 |
Jun 18, 2024 | 50.62 | 50.85 | 50.62 | 50.71 | 50.71 | 21,200 |
Jun 17, 2024 | 50.28 | 50.52 | 50.05 | 50.49 | 50.49 | 15,600 |
Jun 14, 2024 | 50.01 | 50.01 | 49.67 | 49.76 | 49.76 | 11,000 |
Jun 13, 2024 | 51.68 | 51.68 | 51.09 | 51.12 | 51.12 | 5,700 |
Jun 12, 2024 | 52.32 | 52.35 | 52.20 | 52.28 | 52.28 | 2,700 |
Jun 11, 2024 | 51.66 | 51.66 | 51.20 | 51.41 | 51.41 | 2,000 |
Jun 10, 2024 | 52.05 | 52.11 | 51.70 | 52.11 | 52.11 | 3,200 |
Jun 7, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 200 |
Jun 6, 2024 | 52.87 | 52.87 | 52.79 | 52.79 | 52.79 | 5,600 |
Jun 5, 2024 | 52.55 | 52.69 | 52.46 | 52.63 | 52.63 | 3,800 |
Jun 4, 2024 | 51.91 | 51.91 | 51.70 | 51.70 | 51.70 | 1,700 |
Jun 3, 2024 | 51.97 | 51.97 | 51.94 | 51.97 | 51.97 | 1,000 |
May 31, 2024 | 51.75 | 51.75 | 51.55 | 51.63 | 51.63 | 7,500 |
May 30, 2024 | 51.66 | 51.76 | 51.66 | 51.75 | 51.75 | 6,300 |
May 29, 2024 | 51.48 | 51.54 | 51.48 | 51.54 | 51.54 | 300 |
May 28, 2024 | 52.21 | 52.21 | 52.05 | 52.18 | 52.18 | 2,800 |
May 27, 2024 | 52.40 | 52.54 | 52.28 | 52.30 | 52.30 | 3,500 |
May 24, 2024 | 52.10 | 52.20 | 52.10 | 52.20 | 52.20 | 600 |
May 23, 2024 | 52.10 | 52.10 | 51.93 | 51.93 | 51.93 | 2,800 |
May 22, 2024 | 52.20 | 52.20 | 51.90 | 51.94 | 51.94 | 5,400 |
May 21, 2024 | 52.26 | 52.35 | 52.18 | 52.35 | 52.35 | 3,500 |
May 17, 2024 | 52.23 | 52.35 | 52.23 | 52.35 | 52.35 | 4,600 |
May 16, 2024 | 52.41 | 52.41 | 52.22 | 52.22 | 52.22 | 4,800 |
May 15, 2024 | 52.55 | 52.72 | 52.47 | 52.72 | 52.72 | 5,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.40
+4.29%
WLDR Affinity World Leaders Equity ETF
31.32
+2.37%
PPH VanEck Pharmaceutical ETF
84.57
+2.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.55
+2.02%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.95%
GDXJ VanEck Junior Gold Miners ETF
59.03
+1.98%
IYK iShares US Consumer Staples ETF
69.66
+1.92%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.12
+1.87%
FUTY Fidelity MSCI Utilities Index ETF
51.99
+1.78%
VPU Vanguard Utilities Index Fund ETF Shares
174.34
+1.75%
ITA iShares U.S. Aerospace & Defense ETF
169.99
+1.72%
EZA iShares MSCI South Africa ETF
51.07
+1.69%
RING iShares MSCI Global Gold Miners ETF
38.77
+1.76%
EWL iShares MSCI Switzerland ETF
53.79
+1.60%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.14
+1.56%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.01
+1.54%
FXU First Trust Utilities AlphaDEX Fund
42.28
+1.54%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.69
+1.53%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.72
+1.52%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.89
+1.52%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.72
+1.51%
GOEX Global X Gold Explorers ETF
39.94
+1.50%
PPA Invesco Aerospace & Defense ETF
130.17
+1.49%
REZ iShares Residential and Multisector Real Estate ETF
82.47
+1.44%
LGOV First Trust Long Duration Opportunities ETF
21.04
+1.41%
AGNG Global X Aging Population ETF
30.67
+1.41%
GII SPDR S&P Global Infrastructure ETF
65.78
+1.39%
SMIN iShares MSCI India Small-Cap ETF
73.18
+1.39%
IGF iShares Global Infrastructure ETF
57.95
+1.41%
IMTM iShares MSCI Intl Momentum Factor ETF
43.34
+1.33%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.66
+1.32%
IGRO iShares International Dividend Growth ETF
76.25
+1.32%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.32
+1.26%
IDMO Invesco S&P International Developed Momentum ETF
48.27
+1.21%
CGW Invesco S&P Global Water Index ETF
59.62
+1.24%
EVX VanEck Environmental Services ETF
36.57
+1.24%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
DIVB iShares Core Dividend ETF
48.78
+1.22%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.47
+1.22%
IAK iShares U.S. Insurance ETF
134.61
+1.20%
GLD SPDR Gold Shares
296.58
+1.17%
IAU iShares Gold Trust
60.68
+1.18%
CIBR First Trust NASDAQ Cybersecurity ETF
71.11
+1.16%
INCO Columbia India Consumer ETF
65.13
+1.15%
XAR SPDR S&P Aerospace & Defense ETF
185.70
+1.15%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.42
+1.14%
IDX VanEck Indonesia Index ETF
14.28
+1.13%
UTES Virtus Reaves Utilities ETF
71.21
+1.12%
EWD iShares MSCI Sweden ETF
45.61
+1.11%
SCHD Schwab U.S. Dividend Equity ETF
26.30
+1.14%
EPI WisdomTree India Earnings Fund
46.52
+1.08%
IPAC iShares Core MSCI Pacific ETF
66.13
+1.07%
PHO Invesco Water Resources ETF
67.97
+1.04%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.28
+1.05%
SPHQ Invesco S&P 500 Quality ETF
69.90
+1.04%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.30
+1.03%
IHI iShares U.S. Medical Devices ETF
62.07
+0.96%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.42
+0.99%
PFM Invesco Dividend Achievers ETF
46.37
+0.98%
USRT iShares Core U.S. REIT ETF
56.53
+0.98%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.37
+0.90%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.97
+0.98%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.33
+0.92%
KIE SPDR S&P Insurance ETF
58.73
+1.02%
EQWL Invesco S&P 100 Equal Weight ETF
105.55
+0.97%
DGRO iShares Core Dividend Growth ETF
62.02
+0.98%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+0.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.79
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.38
+0.95%
FRI First Trust S&P REIT Index Fund
27.04
+0.93%
DTD WisdomTree U.S. Total Dividend Fund
76.88
+0.92%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.24
+0.92%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.85
+0.91%
IEFA iShares Core MSCI EAFE ETF
80.76
+0.91%
EWJV iShares MSCI Japan Value ETF
34.33
+0.91%
SCHF Schwab International Equity ETF
21.11
+0.88%
XLI The Industrial Select Sector SPDR Fund
141.95
+0.96%
IDEV iShares Core MSCI International Developed Markets ETF
73.51
+0.86%
JHMD John Hancock Multifactor Developed International ETF
37.14
+0.90%
FIDU Fidelity MSCI Industrials Index ETF
74.56
+0.89%
QWLD SPDR MSCI World StrategicFactors ETF
131.09
+0.88%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.29
+0.88%
QLD ProShares Ultra QQQ
105.92
+0.95%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
FIW First Trust Water ETF
105.35
+0.85%
ESPO VanEck Video Gaming and eSports ETF
99.45
+0.86%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+0.86%
INTF iShares International Equity Factor ETF
33.04
+0.85%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
QINT American Century Quality Diversified International ETF
55.79
+0.85%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
FV First Trust Dorsey Wright Focus 5 ETF
57.71
+0.80%
HOMZ The Hoya Capital Housing ETF
43.57
+0.83%
QUS SPDR MSCI USA StrategicFactors ETF
158.68
+0.83%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.85
+0.82%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.98
+0.79%
YLDE Franklin ClearBridge Enhanced Income ETF
51.17
+0.82%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.65
+0.85%
XLC The Communication Services Select Sector SPDR ETF Fund
101.54
+0.84%