Milan - Delayed Quote EUR
UBS Factor MSCI USA Prime Value Screened UCITS ETF USD dis (UPVLD.MI)
31.19
-0.42
(-1.34%)
At close: May 14 at 11:20:04 AM 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 | 31.16 | 31.16 | 31.16 | 31.19 | 31.19 | 2,372 |
May 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
May 12, 2025 | 31.44 | 31.44 | 31.44 | 31.60 | 31.60 | 3,728 |
May 9, 2025 | 30.77 | 30.77 | 30.77 | 30.58 | 30.58 | 301 |
May 8, 2025 | 30.64 | 30.64 | 30.60 | 30.67 | 30.67 | 9,293 |
May 7, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
May 6, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
May 5, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
May 2, 2025 | 30.12 | 30.12 | 30.11 | 30.15 | 30.15 | 58 |
Apr 30, 2025 | 29.40 | 29.44 | 29.40 | 29.64 | 29.64 | 23,306 |
Apr 29, 2025 | 29.36 | 29.36 | 29.33 | 29.42 | 29.42 | 6,954 |
Apr 28, 2025 | 29.42 | 29.42 | 29.42 | 29.36 | 29.36 | 4,425 |
Apr 25, 2025 | 29.39 | 29.39 | 29.22 | 29.25 | 29.25 | 3,296 |
Apr 24, 2025 | 29.07 | 29.07 | 28.99 | 29.32 | 29.32 | 603 |
Apr 23, 2025 | 29.11 | 29.56 | 29.08 | 29.17 | 29.17 | 31,901 |
Apr 22, 2025 | 28.01 | 28.46 | 28.01 | 28.42 | 28.42 | 64,752 |
Apr 17, 2025 | 28.84 | 28.84 | 28.57 | 28.68 | 28.68 | 7,184 |
Apr 16, 2025 | 28.95 | 29.15 | 28.93 | 29.14 | 29.14 | 2,188 |
Apr 15, 2025 | 29.27 | 29.41 | 29.20 | 29.36 | 29.36 | 8,450 |
Apr 14, 2025 | 29.08 | 29.22 | 29.08 | 29.16 | 29.16 | 619 |
Apr 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Apr 10, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Apr 9, 2025 | 28.19 | 28.22 | 27.96 | 28.10 | 28.10 | 6,034 |
Apr 8, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Apr 7, 2025 | 28.74 | 28.74 | 28.67 | 28.52 | 28.52 | 8,160 |
Apr 4, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 3, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 2, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 1, 2025 | 32.10 | 32.24 | 32.10 | 32.24 | 32.24 | 1,505 |
Mar 31, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Mar 28, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Mar 27, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Mar 26, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Mar 25, 2025 | 32.56 | 32.56 | 32.56 | 32.47 | 32.47 | 124 |
Mar 24, 2025 | 32.19 | 32.26 | 32.19 | 32.50 | 32.50 | 602 |
Mar 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Mar 20, 2025 | 32.31 | 32.31 | 32.31 | 32.21 | 32.21 | 602 |
Mar 19, 2025 | 31.92 | 31.92 | 31.92 | 32.04 | 32.04 | 2,877 |
Mar 18, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Mar 17, 2025 | 31.48 | 31.85 | 31.44 | 31.85 | 31.85 | 8,314 |
Mar 14, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Mar 13, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Mar 12, 2025 | 31.79 | 31.79 | 31.60 | 31.49 | 31.49 | 2,539 |
Mar 11, 2025 | 32.35 | 32.35 | 32.15 | 31.65 | 31.65 | 1,101 |
Mar 10, 2025 | 32.65 | 32.65 | 32.65 | 32.75 | 32.75 | 301 |
Mar 7, 2025 | 32.51 | 32.51 | 32.47 | 32.37 | 32.37 | 9,869 |
Mar 6, 2025 | 32.68 | 32.68 | 32.50 | 32.63 | 32.63 | 4,196 |
Mar 5, 2025 | 33.06 | 33.06 | 32.90 | 32.54 | 32.54 | 23,043 |
Mar 4, 2025 | 33.87 | 33.87 | 33.72 | 33.40 | 33.40 | 5,114 |
Mar 3, 2025 | 34.58 | 34.58 | 34.38 | 34.28 | 34.28 | 6,529 |
Feb 28, 2025 | 34.22 | 34.30 | 34.21 | 34.21 | 34.21 | 13,002 |
Feb 27, 2025 | 34.31 | 34.31 | 34.29 | 34.49 | 34.49 | 602 |
Feb 26, 2025 | 34.38 | 34.38 | 34.24 | 34.24 | 34.24 | 500 |
Feb 25, 2025 | 34.30 | 34.33 | 34.16 | 34.20 | 34.20 | 13,141 |
Feb 24, 2025 | 34.21 | 34.28 | 34.21 | 34.32 | 34.32 | 30,856 |
Feb 21, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Feb 20, 2025 | 34.70 | 34.70 | 34.49 | 34.49 | 34.49 | 4,208 |
Feb 19, 2025 | 34.54 | 34.54 | 34.47 | 34.74 | 34.74 | 5,572 |
Feb 18, 2025 | 34.44 | 34.44 | 34.33 | 34.36 | 34.36 | 1,606 |
Feb 17, 2025 | 34.30 | 34.32 | 34.30 | 34.32 | 34.32 | 308 |
Feb 14, 2025 | 34.39 | 34.39 | 34.39 | 34.31 | 34.31 | 8,376 |
Feb 13, 2025 | 34.43 | 34.43 | 34.43 | 34.33 | 34.33 | 2,241 |
Feb 12, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Feb 11, 2025 | 34.58 | 34.60 | 34.57 | 34.58 | 34.58 | 3,263 |
Feb 10, 2025 | 34.58 | 34.64 | 34.58 | 34.60 | 34.60 | 5,192 |
Feb 7, 2025 | 34.51 | 34.58 | 34.51 | 34.56 | 34.56 | 5,859 |
Feb 6, 2025 | 0.227652 Dividend | |||||
Feb 6, 2025 | 34.85 | 34.85 | 34.63 | 34.65 | 34.65 | 11,421 |
Feb 5, 2025 | 34.63 | 34.74 | 34.60 | 34.62 | 34.39 | 26,352 |
Feb 4, 2025 | 35.10 | 35.10 | 34.88 | 34.86 | 34.63 | 12,303 |
Feb 3, 2025 | 35.21 | 35.21 | 35.05 | 35.25 | 35.02 | 7,502 |
Jan 31, 2025 | 35.42 | 35.43 | 35.33 | 35.33 | 35.10 | 2,269 |
Jan 30, 2025 | 35.22 | 35.23 | 35.22 | 35.21 | 34.98 | 602 |
Jan 29, 2025 | 35.07 | 35.10 | 35.05 | 35.19 | 34.95 | 1,477 |
Jan 28, 2025 | 35.10 | 35.20 | 35.08 | 35.01 | 34.78 | 11,344 |
Jan 27, 2025 | 34.72 | 34.84 | 34.67 | 34.84 | 34.61 | 20,071 |
Jan 24, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.86 | - |
Jan 23, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.86 | 55 |
Jan 22, 2025 | 35.06 | 35.08 | 34.98 | 35.14 | 34.91 | 16,812 |
Jan 21, 2025 | 34.92 | 35.15 | 34.92 | 35.06 | 34.83 | 10,777 |
Jan 20, 2025 | 35.02 | 35.04 | 34.81 | 34.81 | 34.59 | 38,174 |
Jan 17, 2025 | 35.03 | 35.03 | 35.03 | 35.21 | 34.97 | 170 |
Jan 16, 2025 | 34.81 | 34.83 | 34.79 | 34.92 | 34.69 | 3,907 |
Jan 15, 2025 | 34.51 | 34.78 | 34.51 | 34.78 | 34.56 | 1,501 |
Jan 14, 2025 | 34.40 | 34.47 | 34.33 | 34.33 | 34.10 | 14,413 |
Jan 13, 2025 | 33.92 | 34.30 | 33.92 | 34.30 | 34.07 | 3,287 |
Jan 10, 2025 | 34.40 | 34.40 | 34.15 | 34.15 | 33.93 | 2,561 |
Jan 9, 2025 | 34.42 | 34.42 | 34.42 | 34.40 | 34.17 | 686 |
Jan 8, 2025 | 34.31 | 34.37 | 34.17 | 34.37 | 34.14 | 11,789 |
Jan 7, 2025 | 34.34 | 34.37 | 34.32 | 34.35 | 34.13 | 3,246 |
Jan 6, 2025 | 34.12 | 34.44 | 34.12 | 34.39 | 34.16 | 33,845 |
Jan 3, 2025 | 34.22 | 34.26 | 34.06 | 34.26 | 34.03 | 8,837 |
Jan 2, 2025 | 34.22 | 34.47 | 34.22 | 34.44 | 34.21 | 1,436 |
Dec 30, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.67 | 694 |
Dec 27, 2024 | 34.24 | 34.32 | 34.17 | 34.13 | 33.90 | 2,107 |
Dec 23, 2024 | 34.04 | 34.06 | 33.87 | 33.90 | 33.68 | 32,959 |
Dec 20, 2024 | 33.53 | 33.76 | 33.53 | 34.01 | 33.79 | 3,452 |
Dec 19, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.14 | - |
Dec 18, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.14 | - |
Dec 17, 2024 | 34.49 | 34.51 | 34.49 | 34.37 | 34.14 | 1,075 |
Dec 16, 2024 | 34.85 | 34.85 | 34.85 | 34.79 | 34.57 | 5 |
Dec 13, 2024 | 35.06 | 35.09 | 34.83 | 34.89 | 34.66 | 29,505 |
Dec 12, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.97 | - |
Dec 11, 2024 | 35.27 | 35.27 | 35.27 | 35.21 | 34.97 | 5,111 |
Dec 10, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.62 | - |
Dec 9, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.62 | - |
Dec 6, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.62 | - |
Dec 5, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.62 | - |
Dec 4, 2024 | 35.90 | 35.90 | 35.85 | 35.85 | 35.62 | 345 |
Dec 3, 2024 | 36.03 | 36.08 | 35.88 | 35.89 | 35.65 | 2,873 |
Dec 2, 2024 | 36.04 | 36.04 | 35.99 | 36.07 | 35.83 | 908 |
Nov 29, 2024 | 35.83 | 35.83 | 35.83 | 35.96 | 35.72 | 61 |
Nov 28, 2024 | 35.92 | 35.92 | 35.85 | 35.88 | 35.65 | 28,441 |
Nov 27, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.77 | - |
Nov 26, 2024 | 36.13 | 36.13 | 35.91 | 36.01 | 35.77 | 2,718 |
Nov 25, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.69 | - |
Nov 22, 2024 | 35.58 | 35.99 | 35.58 | 35.92 | 35.69 | 4,230 |
Nov 21, 2024 | 34.81 | 35.03 | 34.81 | 35.40 | 35.17 | 11,855 |
Nov 20, 2024 | 34.60 | 34.60 | 34.60 | 34.64 | 34.41 | 2,724 |
Nov 19, 2024 | 34.71 | 34.72 | 34.71 | 34.65 | 34.42 | 1,400 |
Nov 18, 2024 | 34.78 | 34.83 | 34.78 | 34.88 | 34.65 | 50,465 |
Nov 15, 2024 | 34.97 | 35.04 | 34.97 | 34.83 | 34.60 | 8,206 |
Nov 14, 2024 | 35.54 | 35.54 | 35.49 | 35.26 | 35.02 | 602 |
Nov 13, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.14 | - |
Nov 12, 2024 | 35.50 | 35.51 | 35.47 | 35.37 | 35.14 | 2,709 |
Nov 11, 2024 | 35.26 | 35.35 | 35.26 | 35.49 | 35.26 | 358 |
Nov 8, 2024 | 34.74 | 34.74 | 34.74 | 35.04 | 34.81 | 226 |
Nov 7, 2024 | 34.87 | 34.87 | 34.85 | 34.72 | 34.49 | 29 |
Nov 6, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.20 | - |
Nov 5, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.20 | - |
Nov 4, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.20 | - |
Nov 1, 2024 | 33.22 | 33.46 | 33.22 | 33.42 | 33.20 | 6,668 |
Oct 31, 2024 | 33.53 | 33.53 | 33.53 | 33.41 | 33.19 | 602 |
Oct 30, 2024 | 33.72 | 33.72 | 33.67 | 33.66 | 33.44 | 3,311 |
Oct 29, 2024 | 33.92 | 33.92 | 33.92 | 33.90 | 33.68 | 38 |
Oct 28, 2024 | 34.02 | 34.02 | 34.02 | 33.99 | 33.76 | 2,725 |
Oct 25, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.80 | - |
Oct 24, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.80 | - |
Oct 23, 2024 | 34.16 | 34.16 | 34.02 | 34.02 | 33.80 | 21,388 |
Oct 22, 2024 | 34.16 | 34.17 | 34.11 | 34.04 | 33.82 | 9,844 |
Oct 21, 2024 | 34.53 | 34.53 | 34.53 | 34.33 | 34.10 | 301 |
Oct 18, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | - |
Oct 17, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | - |
Oct 16, 2024 | 34.40 | 34.42 | 34.40 | 34.60 | 34.38 | 2,408 |
Oct 15, 2024 | 34.85 | 34.85 | 34.63 | 34.68 | 34.45 | 7,110 |
Oct 14, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.35 | 159 |
Oct 11, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.48 | - |
Oct 10, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.48 | - |
Oct 9, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.48 | - |
Oct 8, 2024 | 33.60 | 33.63 | 33.60 | 33.70 | 33.48 | 19 |
Oct 7, 2024 | 33.65 | 33.65 | 33.62 | 33.63 | 33.41 | 56 |
Oct 4, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.37 | - |
Oct 3, 2024 | 33.65 | 33.65 | 33.44 | 33.60 | 33.37 | 504 |
Oct 2, 2024 | 33.76 | 33.78 | 33.72 | 33.78 | 33.55 | 14,191 |
Oct 1, 2024 | 33.52 | 33.71 | 33.52 | 33.71 | 33.49 | 6,593 |
Sep 30, 2024 | 33.47 | 33.47 | 33.45 | 33.56 | 33.34 | 2,998 |
Sep 27, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.15 | - |
Sep 26, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.15 | 46 |
Sep 25, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.08 | 58 |
Sep 24, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.20 | 1,336 |
Sep 23, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.18 | 1,346 |
Sep 20, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.99 | - |
Sep 19, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.99 | - |
Sep 18, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.99 | - |
Sep 17, 2024 | 33.15 | 33.19 | 33.15 | 33.21 | 32.99 | 7,988 |
Sep 16, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.71 | - |
Sep 13, 2024 | 32.78 | 32.78 | 32.78 | 32.92 | 32.71 | 450 |
Sep 12, 2024 | 32.78 | 32.78 | 32.78 | 32.63 | 32.41 | 301 |
Sep 11, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.46 | - |
Sep 10, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.46 | - |
Sep 9, 2024 | 32.49 | 32.63 | 32.49 | 32.67 | 32.46 | 7,192 |
Sep 6, 2024 | 32.40 | 32.47 | 32.40 | 32.31 | 32.10 | 6,145 |
Sep 5, 2024 | 32.85 | 32.85 | 32.83 | 32.44 | 32.22 | 13,724 |
Sep 4, 2024 | 32.95 | 32.97 | 32.95 | 32.88 | 32.66 | 903 |
Sep 3, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.13 | - |
Sep 2, 2024 | 33.33 | 33.33 | 33.33 | 33.35 | 33.13 | 4 |
Aug 30, 2024 | 33.17 | 33.17 | 33.17 | 33.15 | 32.93 | 300 |
Aug 29, 2024 | 32.88 | 32.99 | 32.88 | 33.18 | 32.96 | 16,242 |
Aug 28, 2024 | 32.92 | 32.92 | 32.92 | 32.90 | 32.69 | 6,832 |
Aug 27, 2024 | 32.83 | 32.83 | 32.76 | 32.76 | 32.55 | 7,330 |
Aug 26, 2024 | 32.88 | 32.98 | 32.83 | 32.83 | 32.62 | 12,106 |
Aug 23, 2024 | 32.71 | 32.80 | 32.71 | 32.76 | 32.55 | 3,886 |
Aug 22, 2024 | 32.69 | 32.72 | 32.63 | 32.66 | 32.45 | 18,941 |
Aug 21, 2024 | 32.52 | 32.73 | 32.52 | 32.62 | 32.40 | 14,018 |
Aug 20, 2024 | 32.62 | 32.63 | 32.44 | 32.44 | 32.22 | 5,149 |
Aug 19, 2024 | 32.53 | 32.57 | 32.53 | 32.57 | 32.36 | 4,041 |
Aug 16, 2024 | 32.64 | 32.64 | 32.55 | 32.55 | 32.34 | 2,155 |
Aug 14, 2024 | 31.92 | 31.95 | 31.92 | 31.93 | 31.72 | 7,479 |
Aug 13, 2024 | 31.79 | 31.90 | 31.79 | 31.90 | 31.69 | 359 |
Aug 12, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.69 | - |
Aug 9, 2024 | 31.99 | 32.06 | 31.98 | 31.90 | 31.69 | 2,917 |
Aug 8, 2024 | 31.29 | 31.57 | 31.25 | 31.94 | 31.73 | 3,913 |
Aug 7, 2024 | 0.22465 Dividend | |||||
Aug 7, 2024 | 31.78 | 31.97 | 31.75 | 31.92 | 31.72 | 16,934 |
Aug 6, 2024 | 31.66 | 31.82 | 31.66 | 31.82 | 31.39 | 1,714 |
Aug 5, 2024 | 31.89 | 32.10 | 31.35 | 31.55 | 31.12 | 13,904 |
Aug 2, 2024 | 33.10 | 33.13 | 32.07 | 32.03 | 31.59 | 14,043 |
Aug 1, 2024 | 33.37 | 33.37 | 33.37 | 33.28 | 32.82 | 2,741 |
Jul 31, 2024 | 33.68 | 33.74 | 33.54 | 33.71 | 33.25 | 1,810 |
Jul 30, 2024 | 33.40 | 33.43 | 33.40 | 33.48 | 33.03 | 903 |
Jul 29, 2024 | 33.35 | 33.35 | 33.35 | 33.29 | 32.84 | 25 |
Jul 26, 2024 | 32.98 | 33.19 | 32.98 | 33.17 | 32.72 | 107 |
Jul 25, 2024 | 32.56 | 32.60 | 32.44 | 32.81 | 32.37 | 4,214 |
Jul 24, 2024 | 32.69 | 32.69 | 32.69 | 32.54 | 32.10 | 602 |
Jul 23, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.24 | - |
Jul 22, 2024 | 32.54 | 32.54 | 32.54 | 32.68 | 32.24 | 92 |
Jul 19, 2024 | 32.88 | 32.95 | 32.62 | 32.54 | 32.10 | 10,604 |
Jul 18, 2024 | 33.06 | 33.10 | 32.96 | 33.10 | 32.65 | 1,373 |
Jul 17, 2024 | 33.14 | 33.15 | 32.87 | 33.06 | 32.61 | 3,459 |
Jul 16, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.21 | - |
Jul 15, 2024 | 32.53 | 32.53 | 32.53 | 32.65 | 32.21 | 602 |
Jul 12, 2024 | 32.41 | 32.41 | 32.41 | 32.56 | 32.12 | 3,781 |
Jul 11, 2024 | 32.03 | 32.38 | 31.99 | 32.38 | 31.94 | 4,109 |
Jul 10, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.17 | - |
Jul 9, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.17 | - |
Jul 8, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.17 | - |
Jul 5, 2024 | 31.78 | 31.78 | 31.57 | 31.60 | 31.17 | 25,213 |
Jul 4, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.39 | 1,565 |
Jul 3, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.86 | - |
Jul 2, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.86 | - |
Jul 1, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.86 | - |
Jun 28, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.86 | - |
Jun 27, 2024 | 32.27 | 32.27 | 32.27 | 32.29 | 31.86 | 3 |
Jun 26, 2024 | 32.49 | 32.49 | 32.41 | 32.28 | 31.85 | 784 |
Jun 25, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.39 | - |
Jun 24, 2024 | 32.72 | 32.77 | 32.72 | 32.84 | 32.39 | 9,172 |
Jun 21, 2024 | 32.60 | 32.60 | 32.60 | 32.59 | 32.15 | 602 |
Jun 20, 2024 | 32.60 | 32.60 | 32.58 | 32.52 | 32.08 | 86 |
Jun 19, 2024 | 32.43 | 32.44 | 32.42 | 32.42 | 31.98 | 1,204 |
Jun 18, 2024 | 32.45 | 32.45 | 32.45 | 32.51 | 32.06 | 67 |
Jun 17, 2024 | 32.27 | 32.27 | 32.27 | 32.28 | 31.84 | 90 |
Jun 14, 2024 | 32.38 | 32.40 | 32.21 | 32.20 | 31.76 | 400 |
Jun 13, 2024 | 32.13 | 32.13 | 32.13 | 32.08 | 31.65 | 602 |
Jun 12, 2024 | 32.22 | 32.26 | 32.22 | 32.15 | 31.71 | 923 |
Jun 11, 2024 | 32.26 | 32.26 | 32.10 | 32.17 | 31.73 | 190 |
Jun 10, 2024 | 32.15 | 32.19 | 32.15 | 32.21 | 31.77 | 1,806 |
Jun 7, 2024 | 31.90 | 32.01 | 31.84 | 32.17 | 31.73 | 2,439 |
Jun 6, 2024 | 31.95 | 31.95 | 31.95 | 31.99 | 31.55 | 13 |
Jun 5, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.26 | - |
Jun 4, 2024 | 31.72 | 31.72 | 31.70 | 31.69 | 31.26 | 903 |
Jun 3, 2024 | 32.22 | 32.24 | 31.84 | 31.82 | 31.39 | 2,111 |
May 31, 2024 | 31.67 | 31.67 | 31.67 | 31.68 | 31.25 | 301 |
May 30, 2024 | 31.58 | 31.58 | 31.58 | 31.67 | 31.23 | 424 |
May 29, 2024 | 31.77 | 31.77 | 31.73 | 31.66 | 31.22 | 11,861 |
May 28, 2024 | 32.18 | 32.18 | 31.97 | 31.97 | 31.54 | 7,354 |
May 27, 2024 | 32.17 | 32.18 | 32.17 | 32.17 | 31.73 | 602 |
May 24, 2024 | 32.23 | 32.25 | 32.23 | 32.28 | 31.84 | 1,055 |
May 23, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.09 | - |
May 22, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.09 | - |
May 21, 2024 | 32.55 | 32.56 | 32.55 | 32.53 | 32.09 | 602 |
May 20, 2024 | 32.53 | 32.67 | 32.53 | 32.67 | 32.23 | 117 |
May 17, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.01 | - |
May 16, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.01 | - |
May 15, 2024 | 32.47 | 32.47 | 32.47 | 32.45 | 32.01 | 131 |
May 14, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.97 | - |
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%