Milan - Delayed Quote EUR
First Trust US Equity Income UCITS ETF (UNCA.MI)
33.21
-0.25
(-0.75%)
As of 11:21:00 AM GMT+2. Market Open.
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 15, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 22 |
| May 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| May 13, 2025 | 34.03 | 34.03 | 34.03 | 33.85 | 33.85 | 54 |
| May 12, 2025 | 34.01 | 34.01 | 34.01 | 33.83 | 33.83 | 21 |
| May 9, 2025 | 32.92 | 32.92 | 32.92 | 32.73 | 32.73 | 21 |
| May 8, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 7, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 6, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 5, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 2, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Apr 30, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Apr 29, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Apr 28, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Apr 25, 2025 | 32.07 | 32.10 | 31.99 | 32.01 | 32.01 | 1,274 |
| Apr 24, 2025 | 31.75 | 31.86 | 31.75 | 32.07 | 32.07 | 225 |
| Apr 23, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Apr 22, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Apr 17, 2025 | 31.33 | 31.62 | 31.33 | 31.68 | 31.68 | 3,625 |
| Apr 16, 2025 | 31.38 | 31.38 | 31.38 | 31.55 | 31.55 | 47 |
| Apr 15, 2025 | 31.53 | 31.53 | 31.53 | 31.59 | 31.59 | 11 |
| Apr 14, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| Apr 11, 2025 | 30.92 | 30.92 | 30.40 | 30.32 | 30.32 | 555 |
| Apr 10, 2025 | 31.81 | 31.81 | 31.81 | 31.02 | 31.02 | 79 |
| Apr 9, 2025 | 30.34 | 30.34 | 30.09 | 30.09 | 30.09 | 384 |
| Apr 8, 2025 | 32.17 | 32.60 | 32.17 | 31.92 | 31.92 | 281 |
| Apr 7, 2025 | 30.51 | 30.51 | 30.51 | 31.24 | 31.24 | 605 |
| Apr 4, 2025 | 32.22 | 32.22 | 32.22 | 32.28 | 32.28 | 42 |
| Apr 3, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Apr 2, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Apr 1, 2025 | 36.46 | 36.46 | 36.46 | 36.37 | 36.37 | 180 |
| Mar 31, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Mar 28, 2025 | 36.65 | 36.65 | 36.65 | 36.03 | 36.03 | 31 |
| Mar 27, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Mar 26, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Mar 25, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Mar 24, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Mar 21, 2025 | 35.90 | 35.90 | 35.90 | 36.01 | 36.01 | 250 |
| Mar 20, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Mar 19, 2025 | 35.90 | 35.90 | 35.90 | 35.99 | 35.99 | 21 |
| Mar 18, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Mar 17, 2025 | 35.28 | 35.69 | 35.28 | 35.69 | 35.69 | 361 |
| Mar 14, 2025 | 34.84 | 34.94 | 34.84 | 35.28 | 35.28 | 53 |
| Mar 13, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| Mar 12, 2025 | 35.00 | 35.24 | 35.00 | 34.92 | 34.92 | 165 |
| Mar 11, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Mar 10, 2025 | 35.80 | 36.61 | 35.80 | 36.24 | 36.24 | 288 |
| Mar 7, 2025 | 35.63 | 35.80 | 35.52 | 35.74 | 35.74 | 3,218 |
| Mar 6, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Mar 5, 2025 | 36.03 | 36.03 | 35.36 | 35.26 | 35.26 | 140 |
| Mar 4, 2025 | 37.17 | 37.17 | 36.92 | 36.48 | 36.48 | 1,014 |
| Mar 3, 2025 | 38.32 | 38.32 | 38.19 | 37.94 | 37.94 | 298 |
| Feb 28, 2025 | 38.06 | 38.06 | 38.06 | 38.09 | 38.09 | 1,000 |
| Feb 27, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Feb 26, 2025 | 38.11 | 38.11 | 37.85 | 37.87 | 37.87 | 1,747 |
| Feb 25, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Feb 24, 2025 | 38.43 | 38.43 | 38.43 | 38.22 | 38.22 | 43 |
| Feb 21, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Feb 20, 2025 | 38.53 | 38.56 | 38.53 | 38.30 | 38.30 | 597 |
| Feb 19, 2025 | 38.56 | 38.74 | 38.42 | 38.73 | 38.73 | 3,610 |
| Feb 18, 2025 | 38.27 | 38.27 | 38.27 | 38.32 | 38.32 | 135 |
| Feb 17, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Feb 14, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Feb 13, 2025 | 38.01 | 38.01 | 38.01 | 37.98 | 37.98 | 1,228 |
| Feb 12, 2025 | 38.26 | 38.26 | 38.26 | 38.22 | 38.22 | 113 |
| Feb 11, 2025 | 38.28 | 38.29 | 38.28 | 38.41 | 38.41 | 2,714 |
| Feb 10, 2025 | 38.17 | 38.17 | 38.17 | 38.13 | 38.13 | 11 |
| Feb 7, 2025 | 38.06 | 38.06 | 37.92 | 37.94 | 37.94 | 875 |
| Feb 6, 2025 | 38.14 | 38.14 | 38.08 | 38.10 | 38.10 | 4,592 |
| Feb 5, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Feb 4, 2025 | 38.27 | 38.31 | 38.27 | 38.38 | 38.38 | 153 |
| Feb 3, 2025 | 38.60 | 38.60 | 38.56 | 38.55 | 38.55 | 5,157 |
| Jan 31, 2025 | 38.72 | 38.72 | 38.72 | 38.71 | 38.71 | 149 |
| Jan 30, 2025 | 38.82 | 38.82 | 38.82 | 38.81 | 38.81 | 4 |
| Jan 29, 2025 | 38.76 | 38.76 | 38.76 | 38.86 | 38.86 | 14 |
| Jan 28, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Jan 27, 2025 | 38.36 | 38.59 | 38.33 | 38.46 | 38.46 | 10,445 |
| Jan 24, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Jan 23, 2025 | 38.60 | 38.60 | 38.60 | 38.68 | 38.68 | 129 |
| Jan 22, 2025 | 38.67 | 38.67 | 38.67 | 38.63 | 38.63 | 100 |
| Jan 21, 2025 | 39.01 | 39.21 | 39.01 | 39.00 | 39.00 | 10,944 |
| Jan 20, 2025 | 39.13 | 39.13 | 38.88 | 38.96 | 38.96 | 9,823 |
| Jan 17, 2025 | 39.10 | 39.15 | 39.03 | 39.11 | 39.11 | 2,145 |
| Jan 16, 2025 | 38.98 | 39.04 | 38.71 | 38.78 | 38.78 | 5,794 |
| Jan 15, 2025 | 38.88 | 38.90 | 38.85 | 38.93 | 38.93 | 5,568 |
| Jan 14, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Jan 13, 2025 | 38.12 | 38.15 | 38.12 | 38.19 | 38.19 | 2,854 |
| Jan 10, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Jan 9, 2025 | 37.84 | 37.84 | 37.84 | 37.83 | 37.83 | 324 |
| Jan 8, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Jan 7, 2025 | 37.31 | 37.60 | 37.31 | 37.72 | 37.72 | 1,097 |
| Jan 6, 2025 | 37.78 | 37.78 | 37.78 | 37.92 | 37.92 | 2,773 |
| Jan 3, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Jan 2, 2025 | 37.54 | 37.54 | 37.54 | 37.92 | 37.92 | 5 |
| Dec 30, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Dec 27, 2024 | 37.24 | 37.24 | 37.17 | 37.08 | 37.08 | 2,619 |
| Dec 23, 2024 | 36.69 | 36.69 | 36.69 | 36.67 | 36.67 | 100 |
| Dec 20, 2024 | 36.74 | 36.74 | 36.74 | 36.85 | 36.85 | 933 |
| Dec 19, 2024 | 36.56 | 36.94 | 36.56 | 36.72 | 36.72 | 240 |
| Dec 18, 2024 | 37.51 | 37.51 | 37.47 | 37.56 | 37.56 | 3,560 |
| Dec 17, 2024 | 37.74 | 37.74 | 37.53 | 37.42 | 37.42 | 110 |
| Dec 16, 2024 | 38.37 | 38.37 | 38.37 | 38.01 | 38.01 | 53 |
| Dec 13, 2024 | 38.60 | 38.60 | 38.60 | 38.35 | 38.35 | 69 |
| Dec 12, 2024 | 38.62 | 38.62 | 38.62 | 38.56 | 38.56 | 1,167 |
| Dec 11, 2024 | 38.90 | 38.90 | 38.79 | 38.74 | 38.74 | 5,292 |
| Dec 10, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Dec 9, 2024 | 38.95 | 39.33 | 38.95 | 38.93 | 38.93 | 119 |
| Dec 6, 2024 | 39.13 | 39.13 | 38.87 | 38.79 | 38.79 | 2,021 |
| Dec 5, 2024 | 39.33 | 39.33 | 39.22 | 39.27 | 39.27 | 251 |
| Dec 4, 2024 | 39.40 | 39.40 | 39.40 | 39.33 | 39.33 | 37 |
| Dec 3, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 43 |
| Dec 2, 2024 | 40.33 | 40.33 | 39.99 | 40.02 | 40.02 | 1,231 |
| Nov 29, 2024 | 40.23 | 40.24 | 39.94 | 40.12 | 40.12 | 1,886 |
| Nov 28, 2024 | 40.10 | 40.10 | 40.10 | 40.24 | 40.24 | 68 |
| Nov 27, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Nov 26, 2024 | 40.38 | 40.38 | 40.38 | 40.45 | 40.45 | 208 |
| Nov 25, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Nov 22, 2024 | 40.19 | 40.53 | 40.19 | 40.64 | 40.64 | 143 |
| Nov 21, 2024 | 39.40 | 39.40 | 39.40 | 39.83 | 39.83 | 73 |
| Nov 20, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Nov 19, 2024 | 38.88 | 38.88 | 38.78 | 38.93 | 38.93 | 151 |
| Nov 18, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Nov 15, 2024 | 38.95 | 38.95 | 38.95 | 39.06 | 39.06 | 46 |
| Nov 14, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Nov 13, 2024 | 39.24 | 39.24 | 39.24 | 39.32 | 39.32 | 66 |
| Nov 12, 2024 | 39.08 | 39.23 | 38.92 | 38.96 | 38.96 | 14,807 |
| Nov 11, 2024 | 38.96 | 38.99 | 38.87 | 39.08 | 39.08 | 26,406 |
| Nov 8, 2024 | 38.05 | 38.31 | 38.04 | 38.35 | 38.35 | 559 |
| Nov 7, 2024 | 38.81 | 38.97 | 38.81 | 38.28 | 38.28 | 3,146 |
| Nov 6, 2024 | 38.23 | 38.92 | 38.23 | 38.58 | 38.58 | 6,326 |
| Nov 5, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Nov 4, 2024 | 36.20 | 36.20 | 36.20 | 36.25 | 36.25 | 38 |
| Nov 1, 2024 | 36.49 | 36.69 | 36.49 | 36.49 | 36.49 | 28,734 |
| Oct 31, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Oct 30, 2024 | 36.78 | 36.78 | 36.78 | 36.86 | 36.86 | 13 |
| Oct 29, 2024 | 37.10 | 37.10 | 37.01 | 36.88 | 36.88 | 17,006 |
| Oct 28, 2024 | 36.79 | 36.79 | 36.79 | 37.04 | 37.04 | 122 |
| Oct 25, 2024 | 37.17 | 37.17 | 37.17 | 36.99 | 36.99 | 2,830 |
| Oct 24, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Oct 23, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Oct 22, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Oct 21, 2024 | 37.62 | 37.62 | 37.62 | 37.12 | 37.12 | 27 |
| Oct 18, 2024 | 37.83 | 37.83 | 37.56 | 37.31 | 37.31 | 8,823 |
| Oct 17, 2024 | 37.53 | 37.53 | 37.40 | 37.58 | 37.58 | 289 |
| Oct 16, 2024 | 36.97 | 36.97 | 36.93 | 37.47 | 37.47 | 3,489 |
| Oct 15, 2024 | 37.19 | 37.40 | 36.97 | 37.31 | 37.31 | 12,480 |
| Oct 14, 2024 | 36.87 | 36.87 | 36.84 | 37.01 | 37.01 | 225 |
| Oct 11, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Oct 10, 2024 | 36.21 | 36.39 | 36.21 | 36.34 | 36.34 | 2,901 |
| Oct 9, 2024 | 35.99 | 36.03 | 35.99 | 36.28 | 36.28 | 1,451 |
| Oct 8, 2024 | 36.22 | 36.22 | 35.88 | 35.97 | 35.97 | 309 |
| Oct 7, 2024 | 36.17 | 36.28 | 36.17 | 36.24 | 36.24 | 1,001 |
| Oct 4, 2024 | 35.74 | 36.26 | 35.74 | 36.18 | 36.18 | 2,953 |
| Oct 3, 2024 | 35.35 | 35.51 | 35.35 | 35.54 | 35.54 | 298 |
| Oct 2, 2024 | 35.38 | 35.38 | 35.38 | 35.54 | 35.54 | 2,978 |
| Oct 1, 2024 | 35.31 | 35.45 | 35.31 | 35.49 | 35.49 | 5,930 |
| Sep 30, 2024 | 35.19 | 35.19 | 35.19 | 35.40 | 35.40 | 71 |
| Sep 27, 2024 | 35.14 | 35.14 | 35.01 | 35.43 | 35.43 | 47,827 |
| Sep 26, 2024 | 35.01 | 35.01 | 35.01 | 34.96 | 34.96 | 196 |
| Sep 25, 2024 | 35.21 | 35.21 | 35.13 | 35.12 | 35.12 | 251 |
| Sep 24, 2024 | 35.54 | 35.55 | 35.54 | 35.44 | 35.44 | 9,362 |
| Sep 23, 2024 | 35.58 | 35.58 | 35.48 | 35.42 | 35.42 | 767 |
| Sep 20, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Sep 19, 2024 | 35.52 | 35.65 | 35.52 | 35.60 | 35.60 | 45,136 |
| Sep 18, 2024 | 35.17 | 35.22 | 35.17 | 35.13 | 35.13 | 395 |
| Sep 17, 2024 | 35.03 | 35.03 | 35.03 | 35.37 | 35.37 | 66 |
| Sep 16, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| Sep 13, 2024 | 34.33 | 34.37 | 34.32 | 34.59 | 34.59 | 10,883 |
| Sep 12, 2024 | 34.47 | 34.47 | 34.40 | 34.35 | 34.35 | 6,162 |
| Sep 11, 2024 | 34.44 | 34.44 | 34.44 | 33.92 | 33.92 | 5 |
| Sep 10, 2024 | 34.81 | 34.81 | 34.81 | 34.50 | 34.50 | 38 |
| Sep 9, 2024 | 34.78 | 34.78 | 34.63 | 34.73 | 34.73 | 5,555 |
| Sep 6, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Sep 5, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Sep 4, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Sep 3, 2024 | 35.70 | 35.70 | 35.70 | 35.69 | 35.69 | 45 |
| Sep 2, 2024 | 35.92 | 35.95 | 35.90 | 35.83 | 35.83 | 5,125 |
| Aug 30, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Aug 29, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Aug 28, 2024 | 35.08 | 35.08 | 35.08 | 35.35 | 35.35 | 155 |
| Aug 27, 2024 | 35.32 | 35.32 | 35.21 | 35.10 | 35.10 | 348 |
| Aug 26, 2024 | 35.25 | 35.37 | 35.24 | 35.26 | 35.26 | 257,085 |
| Aug 23, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| Aug 22, 2024 | 34.55 | 34.55 | 34.55 | 34.56 | 34.56 | 58 |
| Aug 21, 2024 | 34.53 | 34.53 | 34.53 | 34.38 | 34.38 | 477 |
| Aug 20, 2024 | 34.85 | 34.85 | 34.85 | 34.46 | 34.46 | 256 |
| Aug 19, 2024 | 34.85 | 34.85 | 34.85 | 34.88 | 34.88 | 642 |
| Aug 16, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Aug 14, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Aug 13, 2024 | 34.10 | 34.10 | 33.80 | 34.03 | 34.03 | 802 |
| Aug 12, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Aug 9, 2024 | 34.37 | 34.37 | 34.37 | 34.26 | 34.26 | 32 |
| Aug 8, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| Aug 7, 2024 | 34.22 | 34.31 | 34.22 | 34.31 | 34.31 | 3,147 |
| Aug 6, 2024 | 33.97 | 33.97 | 33.97 | 33.83 | 33.83 | 100 |
| Aug 5, 2024 | 34.56 | 34.56 | 33.28 | 33.46 | 33.46 | 3,689 |
| Aug 2, 2024 | 35.68 | 35.68 | 34.26 | 34.23 | 34.23 | 16,877 |
| Aug 1, 2024 | 36.83 | 36.83 | 36.56 | 35.94 | 35.94 | 1,184 |
| Jul 31, 2024 | 36.85 | 36.85 | 36.72 | 36.73 | 36.73 | 11,747 |
| Jul 30, 2024 | 36.42 | 36.48 | 36.42 | 36.61 | 36.61 | 292 |
| Jul 29, 2024 | 36.51 | 36.54 | 36.24 | 36.33 | 36.33 | 18,610 |
| Jul 26, 2024 | 36.31 | 36.31 | 36.31 | 36.26 | 36.26 | 9,342 |
| Jul 25, 2024 | 35.69 | 35.88 | 35.65 | 36.15 | 36.15 | 21,080 |
| Jul 24, 2024 | 35.90 | 35.90 | 35.90 | 35.95 | 35.95 | 28 |
| Jul 23, 2024 | 35.85 | 36.03 | 35.85 | 35.91 | 35.91 | 4,003 |
| Jul 22, 2024 | 35.83 | 35.83 | 35.60 | 35.87 | 35.87 | 440 |
| Jul 19, 2024 | 36.05 | 36.10 | 35.95 | 35.67 | 35.67 | 376 |
| Jul 18, 2024 | 36.13 | 36.17 | 36.13 | 36.60 | 36.60 | 13,609 |
| Jul 17, 2024 | 35.74 | 35.74 | 35.72 | 36.16 | 36.16 | 9,406 |
| Jul 16, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jul 15, 2024 | 34.78 | 34.78 | 34.78 | 35.08 | 35.08 | 515 |
| Jul 12, 2024 | 34.77 | 34.77 | 34.64 | 34.69 | 34.69 | 58,022 |
| Jul 11, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| Jul 10, 2024 | 33.83 | 33.83 | 33.83 | 33.84 | 33.84 | 55 |
| Jul 9, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| Jul 8, 2024 | 33.41 | 33.49 | 33.41 | 33.53 | 33.53 | 251 |
| Jul 5, 2024 | 33.77 | 33.77 | 33.77 | 33.49 | 33.49 | 138 |
| Jul 4, 2024 | 34.10 | 34.10 | 34.08 | 33.97 | 33.97 | 747 |
| Jul 3, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Jul 2, 2024 | 33.99 | 34.10 | 33.99 | 34.08 | 34.08 | 3,238 |
| Jul 1, 2024 | 34.21 | 34.21 | 34.10 | 34.13 | 34.13 | 215 |
| Jun 28, 2024 | 34.04 | 34.04 | 34.04 | 34.26 | 34.26 | 206 |
| Jun 27, 2024 | 33.74 | 33.84 | 33.67 | 33.79 | 33.79 | 401 |
| Jun 26, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Jun 25, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Jun 24, 2024 | 33.79 | 33.86 | 33.79 | 34.27 | 34.27 | 356 |
| Jun 21, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Jun 20, 2024 | 33.51 | 33.56 | 33.51 | 33.71 | 33.71 | 527 |
| Jun 19, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 18, 2024 | 33.27 | 33.47 | 33.27 | 33.50 | 33.50 | 1,004 |
| Jun 17, 2024 | 33.16 | 33.16 | 33.10 | 33.08 | 33.08 | 1,207 |
| Jun 14, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| Jun 13, 2024 | 33.24 | 33.24 | 33.24 | 33.19 | 33.19 | 1 |
| Jun 12, 2024 | 33.53 | 33.69 | 33.37 | 33.52 | 33.52 | 6,573 |
| Jun 11, 2024 | 33.57 | 33.57 | 33.57 | 33.40 | 33.40 | 52 |
| Jun 10, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Jun 7, 2024 | 33.35 | 33.35 | 33.35 | 33.67 | 33.67 | 106 |
| Jun 6, 2024 | 33.44 | 33.44 | 33.33 | 33.42 | 33.42 | 1,049 |
| Jun 5, 2024 | 33.44 | 33.51 | 33.44 | 33.42 | 33.42 | 2,114 |
| Jun 4, 2024 | 33.55 | 33.55 | 33.55 | 33.49 | 33.49 | 48 |
| Jun 3, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| May 31, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| May 30, 2024 | 33.46 | 33.63 | 33.46 | 33.68 | 33.68 | 2,402 |
| May 29, 2024 | 33.42 | 33.42 | 33.42 | 33.25 | 33.25 | 81 |
| May 28, 2024 | 33.83 | 33.87 | 33.74 | 33.81 | 33.81 | 7,205 |
| May 27, 2024 | 33.94 | 33.94 | 33.94 | 33.88 | 33.88 | 680 |
| May 24, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| May 23, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| May 22, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| May 21, 2024 | 34.57 | 34.57 | 34.57 | 34.69 | 34.69 | 204 |
| May 20, 2024 | 34.78 | 34.78 | 34.78 | 34.89 | 34.89 | 110 |
| May 17, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| May 16, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| May 15, 2024 | 34.95 | 34.95 | 34.86 | 34.78 | 34.78 | 455 |
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%