Milan - Delayed Quote EUR
WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTAI.MI)
59.26
+0.27
+(0.46%)
At close: 5:35:24 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 | 59.18 | 59.61 | 58.73 | 59.26 | 59.26 | 22,037 |
May 13, 2025 | 57.75 | 58.99 | 57.66 | 58.99 | 58.99 | 8,250 |
May 12, 2025 | 57.36 | 58.66 | 56.96 | 57.66 | 57.66 | 12,376 |
May 9, 2025 | 54.82 | 55.21 | 54.38 | 54.73 | 54.73 | 7,635 |
May 8, 2025 | 53.96 | 54.62 | 53.93 | 54.59 | 54.59 | 10,929 |
May 7, 2025 | 52.97 | 53.06 | 52.53 | 52.59 | 52.59 | 5,550 |
May 6, 2025 | 53.37 | 53.37 | 52.40 | 53.11 | 53.11 | 6,548 |
May 5, 2025 | 53.51 | 53.90 | 53.27 | 53.89 | 53.89 | 9,747 |
May 2, 2025 | 53.00 | 53.72 | 52.79 | 53.68 | 53.68 | 11,138 |
Apr 30, 2025 | 51.87 | 52.00 | 50.49 | 51.36 | 51.36 | 6,182 |
Apr 29, 2025 | 51.64 | 51.97 | 51.32 | 51.61 | 51.61 | 8,786 |
Apr 28, 2025 | 51.87 | 52.24 | 51.33 | 51.33 | 51.33 | 8,839 |
Apr 25, 2025 | 51.74 | 51.74 | 50.96 | 51.51 | 51.51 | 6,832 |
Apr 24, 2025 | 49.04 | 50.71 | 48.53 | 50.66 | 50.66 | 10,657 |
Apr 23, 2025 | 48.47 | 50.33 | 48.42 | 49.53 | 49.53 | 8,760 |
Apr 22, 2025 | 46.37 | 46.81 | 46.12 | 46.65 | 46.65 | 9,236 |
Apr 17, 2025 | 48.12 | 48.31 | 46.89 | 47.18 | 47.18 | 7,564 |
Apr 16, 2025 | 47.71 | 48.47 | 47.45 | 48.13 | 48.13 | 9,752 |
Apr 15, 2025 | 48.93 | 49.58 | 48.69 | 49.24 | 49.24 | 8,633 |
Apr 14, 2025 | 48.81 | 50.15 | 48.70 | 48.76 | 48.76 | 9,492 |
Apr 11, 2025 | 48.49 | 48.49 | 46.99 | 47.46 | 47.46 | 9,969 |
Apr 10, 2025 | 51.56 | 51.78 | 48.00 | 48.00 | 48.00 | 20,649 |
Apr 9, 2025 | 45.49 | 46.31 | 44.15 | 45.46 | 45.46 | 17,185 |
Apr 8, 2025 | 47.42 | 49.21 | 47.42 | 48.11 | 48.11 | 12,273 |
Apr 7, 2025 | 43.20 | 47.99 | 43.08 | 46.56 | 46.56 | 30,082 |
Apr 4, 2025 | 49.42 | 49.69 | 46.30 | 47.08 | 47.08 | 30,559 |
Apr 3, 2025 | 51.74 | 52.25 | 49.56 | 50.00 | 50.00 | 24,360 |
Apr 2, 2025 | 53.97 | 54.30 | 53.10 | 54.30 | 54.30 | 15,140 |
Apr 1, 2025 | 53.56 | 54.04 | 52.92 | 54.04 | 54.04 | 9,882 |
Mar 31, 2025 | 53.00 | 53.22 | 51.98 | 52.78 | 52.78 | 12,135 |
Mar 28, 2025 | 55.68 | 55.92 | 53.99 | 54.05 | 54.05 | 7,498 |
Mar 27, 2025 | 56.89 | 57.14 | 55.96 | 56.32 | 56.32 | 6,027 |
Mar 26, 2025 | 58.50 | 58.58 | 57.24 | 57.31 | 57.31 | 8,854 |
Mar 25, 2025 | 58.19 | 58.46 | 57.92 | 58.23 | 58.23 | 7,495 |
Mar 24, 2025 | 57.63 | 58.37 | 57.28 | 58.24 | 58.24 | 7,577 |
Mar 21, 2025 | 56.32 | 56.51 | 55.49 | 56.44 | 56.44 | 17,837 |
Mar 20, 2025 | 56.98 | 57.16 | 56.14 | 56.58 | 56.58 | 11,393 |
Mar 19, 2025 | 55.81 | 56.57 | 55.69 | 56.46 | 56.46 | 12,730 |
Mar 18, 2025 | 56.27 | 56.58 | 55.51 | 55.88 | 55.88 | 10,934 |
Mar 17, 2025 | 55.92 | 56.69 | 55.84 | 56.25 | 56.25 | 15,341 |
Mar 14, 2025 | 55.00 | 56.23 | 55.00 | 55.92 | 55.92 | 9,134 |
Mar 13, 2025 | 54.92 | 55.50 | 54.52 | 54.70 | 54.70 | 17,339 |
Mar 12, 2025 | 54.77 | 56.16 | 54.69 | 55.70 | 55.70 | 25,110 |
Mar 11, 2025 | 54.45 | 54.89 | 53.46 | 54.15 | 54.15 | 23,112 |
Mar 10, 2025 | 56.98 | 56.98 | 54.84 | 55.36 | 55.36 | 27,688 |
Mar 7, 2025 | 56.84 | 57.10 | 55.83 | 55.87 | 55.87 | 18,693 |
Mar 6, 2025 | 58.18 | 58.32 | 56.93 | 57.75 | 57.75 | 15,963 |
Mar 5, 2025 | 58.88 | 59.08 | 57.37 | 57.37 | 57.37 | 14,463 |
Mar 4, 2025 | 59.17 | 59.23 | 57.32 | 57.60 | 57.60 | 27,566 |
Mar 3, 2025 | 61.81 | 62.02 | 60.50 | 60.90 | 60.90 | 10,836 |
Feb 28, 2025 | 61.34 | 61.76 | 60.06 | 61.39 | 61.39 | 29,715 |
Feb 27, 2025 | 64.26 | 64.81 | 62.51 | 63.48 | 63.48 | 16,987 |
Feb 26, 2025 | 63.63 | 64.50 | 63.45 | 64.40 | 64.40 | 7,285 |
Feb 25, 2025 | 64.35 | 64.39 | 62.29 | 62.52 | 62.52 | 19,610 |
Feb 24, 2025 | 66.09 | 66.52 | 64.04 | 65.00 | 65.00 | 26,785 |
Feb 21, 2025 | 68.04 | 68.59 | 67.43 | 67.55 | 67.55 | 5,685 |
Feb 20, 2025 | 68.91 | 69.25 | 67.50 | 67.70 | 67.70 | 19,247 |
Feb 19, 2025 | 69.96 | 70.21 | 69.28 | 69.88 | 69.88 | 9,279 |
Feb 18, 2025 | 68.91 | 69.39 | 68.86 | 69.36 | 69.36 | 11,666 |
Feb 17, 2025 | 68.68 | 68.88 | 68.46 | 68.59 | 68.59 | 12,026 |
Feb 14, 2025 | 68.58 | 68.65 | 67.83 | 68.01 | 68.01 | 8,538 |
Feb 13, 2025 | 68.30 | 68.91 | 68.15 | 68.60 | 68.60 | 6,663 |
Feb 12, 2025 | 68.89 | 69.05 | 67.72 | 68.38 | 68.38 | 17,397 |
Feb 11, 2025 | 69.47 | 69.64 | 68.96 | 69.14 | 69.14 | 6,887 |
Feb 10, 2025 | 69.12 | 69.95 | 69.00 | 69.80 | 69.80 | 6,498 |
Feb 7, 2025 | 69.25 | 69.87 | 68.74 | 69.00 | 69.00 | 10,419 |
Feb 6, 2025 | 68.74 | 69.64 | 68.74 | 69.22 | 69.22 | 7,316 |
Feb 5, 2025 | 67.58 | 68.15 | 67.39 | 68.07 | 68.07 | 7,695 |
Feb 4, 2025 | 67.50 | 68.25 | 67.02 | 68.25 | 68.25 | 16,226 |
Feb 3, 2025 | 66.02 | 67.01 | 65.87 | 67.01 | 67.01 | 25,194 |
Jan 31, 2025 | 67.40 | 68.60 | 67.39 | 68.40 | 68.40 | 14,251 |
Jan 30, 2025 | 67.19 | 67.26 | 66.39 | 66.61 | 66.61 | 11,649 |
Jan 29, 2025 | 67.78 | 67.92 | 66.39 | 66.42 | 66.42 | 12,203 |
Jan 28, 2025 | 65.59 | 66.57 | 64.90 | 66.16 | 66.16 | 29,452 |
Jan 27, 2025 | 66.98 | 67.02 | 64.46 | 65.41 | 65.41 | 96,870 |
Jan 24, 2025 | 70.03 | 70.14 | 69.62 | 69.77 | 69.77 | 16,446 |
Jan 23, 2025 | 69.91 | 70.05 | 69.06 | 69.76 | 69.76 | 39,809 |
Jan 22, 2025 | 69.97 | 70.35 | 69.66 | 70.29 | 70.29 | 52,343 |
Jan 21, 2025 | 69.13 | 69.40 | 68.24 | 68.90 | 68.90 | 15,626 |
Jan 20, 2025 | 69.23 | 69.33 | 68.63 | 69.11 | 69.11 | 15,069 |
Jan 17, 2025 | 68.37 | 69.82 | 68.36 | 69.30 | 69.30 | 12,280 |
Jan 16, 2025 | 68.95 | 68.98 | 68.25 | 68.61 | 68.61 | 17,678 |
Jan 15, 2025 | 66.33 | 68.19 | 66.33 | 67.84 | 67.84 | 12,277 |
Jan 14, 2025 | 66.73 | 67.34 | 66.13 | 66.29 | 66.29 | 21,981 |
Jan 13, 2025 | 66.60 | 66.63 | 65.80 | 65.89 | 65.89 | 14,186 |
Jan 10, 2025 | 67.52 | 67.87 | 66.30 | 66.70 | 66.70 | 7,551 |
Jan 9, 2025 | 67.46 | 67.91 | 67.46 | 67.86 | 67.86 | 6,047 |
Jan 8, 2025 | 68.39 | 68.70 | 67.50 | 67.80 | 67.80 | 12,114 |
Jan 7, 2025 | 69.62 | 70.20 | 68.49 | 69.18 | 69.18 | 27,293 |
Jan 6, 2025 | 69.32 | 70.65 | 69.30 | 70.30 | 70.30 | 18,882 |
Jan 3, 2025 | 67.92 | 68.72 | 67.67 | 68.55 | 68.55 | 8,822 |
Jan 2, 2025 | 67.22 | 67.99 | 66.68 | 67.99 | 67.99 | 23,581 |
Dec 30, 2024 | 67.87 | 67.98 | 65.88 | 67.12 | 67.12 | 8,760 |
Dec 27, 2024 | 68.90 | 68.99 | 67.37 | 67.86 | 67.86 | 8,119 |
Dec 23, 2024 | 67.76 | 68.00 | 67.24 | 67.68 | 67.68 | 26,891 |
Dec 20, 2024 | 65.80 | 67.30 | 64.37 | 67.29 | 67.29 | 18,421 |
Dec 19, 2024 | 66.70 | 67.36 | 65.92 | 66.43 | 66.43 | 16,784 |
Dec 18, 2024 | 69.46 | 69.66 | 69.19 | 69.52 | 69.52 | 10,164 |
Dec 17, 2024 | 69.61 | 69.81 | 68.69 | 69.48 | 69.48 | 14,114 |
Dec 16, 2024 | 68.95 | 69.54 | 68.82 | 69.46 | 69.46 | 21,395 |
Dec 13, 2024 | 68.60 | 69.00 | 68.00 | 68.45 | 68.45 | 24,384 |
Dec 12, 2024 | 68.00 | 68.61 | 67.72 | 68.27 | 68.27 | 7,313 |
Dec 11, 2024 | 67.20 | 68.08 | 67.03 | 68.08 | 68.08 | 6,174 |
Dec 10, 2024 | 67.82 | 68.32 | 67.54 | 67.54 | 67.54 | 8,762 |
Dec 9, 2024 | 68.14 | 68.67 | 67.38 | 67.80 | 67.80 | 15,432 |
Dec 6, 2024 | 66.61 | 67.75 | 66.59 | 67.48 | 67.48 | 4,672 |
Dec 5, 2024 | 67.48 | 67.79 | 67.18 | 67.44 | 67.44 | 8,340 |
Dec 4, 2024 | 67.17 | 68.03 | 67.17 | 67.90 | 67.90 | 18,923 |
Dec 3, 2024 | 65.91 | 66.42 | 65.32 | 66.35 | 66.35 | 10,942 |
Dec 2, 2024 | 65.33 | 66.10 | 65.18 | 65.88 | 65.88 | 5,238 |
Nov 29, 2024 | 64.55 | 65.35 | 64.40 | 65.22 | 65.22 | 23,888 |
Nov 28, 2024 | 64.67 | 64.85 | 64.52 | 64.72 | 64.72 | 6,868 |
Nov 27, 2024 | 66.33 | 66.33 | 63.87 | 63.97 | 63.97 | 14,530 |
Nov 26, 2024 | 66.46 | 66.91 | 66.20 | 66.50 | 66.50 | 9,571 |
Nov 25, 2024 | 66.37 | 67.01 | 66.16 | 66.89 | 66.89 | 9,038 |
Nov 22, 2024 | 64.97 | 65.85 | 64.91 | 65.80 | 65.80 | 15,721 |
Nov 21, 2024 | 63.12 | 64.75 | 62.99 | 64.63 | 64.63 | 24,125 |
Nov 20, 2024 | 63.60 | 63.76 | 62.70 | 62.96 | 62.96 | 9,186 |
Nov 19, 2024 | 62.51 | 62.80 | 61.62 | 62.79 | 62.79 | 10,884 |
Nov 18, 2024 | 62.05 | 62.36 | 61.39 | 62.16 | 62.16 | 7,313 |
Nov 15, 2024 | 62.78 | 62.78 | 61.98 | 61.98 | 61.98 | 10,540 |
Nov 14, 2024 | 63.88 | 64.50 | 63.20 | 63.28 | 63.28 | 17,029 |
Nov 13, 2024 | 63.80 | 64.48 | 63.61 | 64.48 | 64.48 | 8,563 |
Nov 12, 2024 | 64.42 | 64.48 | 63.79 | 63.87 | 63.87 | 19,910 |
Nov 11, 2024 | 64.88 | 65.21 | 64.21 | 64.39 | 64.39 | 15,238 |
Nov 8, 2024 | 64.20 | 64.36 | 63.75 | 64.10 | 64.10 | 11,613 |
Nov 7, 2024 | 63.29 | 63.79 | 63.16 | 63.79 | 63.79 | 14,517 |
Nov 6, 2024 | 62.44 | 62.73 | 62.00 | 62.52 | 62.52 | 40,245 |
Nov 5, 2024 | 59.18 | 59.90 | 59.13 | 59.89 | 59.89 | 6,761 |
Nov 4, 2024 | 58.70 | 58.86 | 58.07 | 58.67 | 58.67 | 8,405 |
Nov 1, 2024 | 58.00 | 59.14 | 58.00 | 59.14 | 59.14 | 2,729 |
Oct 31, 2024 | 59.08 | 59.23 | 57.94 | 58.12 | 58.12 | 21,582 |
Oct 30, 2024 | 60.78 | 60.87 | 60.20 | 60.31 | 60.31 | 12,912 |
Oct 29, 2024 | 60.10 | 60.75 | 59.90 | 60.60 | 60.60 | 7,961 |
Oct 28, 2024 | 60.00 | 60.13 | 59.74 | 59.89 | 59.89 | 8,278 |
Oct 25, 2024 | 59.22 | 60.14 | 59.19 | 60.00 | 60.00 | 6,938 |
Oct 24, 2024 | 58.99 | 59.35 | 58.99 | 59.12 | 59.12 | 10,517 |
Oct 23, 2024 | 59.45 | 59.61 | 59.02 | 59.02 | 59.02 | 7,486 |
Oct 22, 2024 | 59.20 | 59.42 | 58.98 | 59.27 | 59.27 | 10,698 |
Oct 21, 2024 | 59.43 | 59.57 | 58.97 | 59.04 | 59.04 | 7,243 |
Oct 18, 2024 | 59.37 | 59.85 | 59.29 | 59.57 | 59.57 | 9,041 |
Oct 17, 2024 | 59.38 | 60.30 | 59.33 | 59.67 | 59.67 | 14,544 |
Oct 16, 2024 | 58.91 | 59.04 | 58.38 | 59.00 | 59.00 | 11,504 |
Oct 15, 2024 | 60.00 | 60.00 | 58.68 | 59.22 | 59.22 | 13,568 |
Oct 14, 2024 | 59.23 | 59.92 | 59.16 | 59.73 | 59.73 | 9,694 |
Oct 11, 2024 | 58.57 | 59.21 | 58.50 | 59.14 | 59.14 | 12,489 |
Oct 10, 2024 | 58.05 | 58.60 | 57.65 | 58.60 | 58.60 | 15,686 |
Oct 9, 2024 | 57.00 | 58.01 | 56.77 | 58.01 | 58.01 | 8,691 |
Oct 8, 2024 | 56.40 | 57.17 | 56.18 | 57.05 | 57.05 | 11,715 |
Oct 7, 2024 | 56.96 | 57.00 | 56.51 | 56.79 | 56.79 | 8,576 |
Oct 4, 2024 | 55.80 | 57.00 | 55.76 | 56.51 | 56.51 | 8,052 |
Oct 3, 2024 | 55.62 | 56.06 | 55.25 | 55.81 | 55.81 | 6,012 |
Oct 2, 2024 | 55.05 | 55.95 | 54.81 | 55.95 | 55.95 | 8,537 |
Oct 1, 2024 | 56.28 | 56.58 | 54.98 | 55.40 | 55.40 | 8,631 |
Sep 30, 2024 | 56.28 | 56.41 | 55.88 | 56.04 | 56.04 | 11,006 |
Sep 27, 2024 | 56.67 | 56.93 | 56.48 | 56.58 | 56.58 | 6,988 |
Sep 26, 2024 | 56.32 | 57.03 | 55.82 | 56.06 | 56.06 | 20,197 |
Sep 25, 2024 | 54.59 | 55.31 | 54.59 | 55.24 | 55.24 | 15,527 |
Sep 24, 2024 | 55.16 | 55.26 | 54.55 | 54.99 | 54.99 | 7,096 |
Sep 23, 2024 | 54.79 | 55.15 | 54.77 | 54.84 | 54.84 | 6,800 |
Sep 20, 2024 | 54.97 | 55.15 | 54.44 | 54.49 | 54.49 | 57,322 |
Sep 19, 2024 | 54.84 | 55.50 | 54.78 | 55.40 | 55.40 | 5,335 |
Sep 18, 2024 | 54.40 | 54.40 | 54.06 | 54.06 | 54.06 | 3,893 |
Sep 17, 2024 | 54.09 | 54.64 | 54.02 | 54.52 | 54.52 | 4,932 |
Sep 16, 2024 | 54.33 | 54.51 | 53.59 | 53.85 | 53.85 | 8,622 |
Sep 13, 2024 | 54.12 | 54.65 | 53.98 | 54.65 | 54.65 | 10,365 |
Sep 12, 2024 | 54.28 | 54.59 | 53.75 | 54.02 | 54.02 | 8,976 |
Sep 11, 2024 | 52.58 | 52.91 | 52.07 | 52.53 | 52.53 | 18,975 |
Sep 10, 2024 | 52.30 | 52.78 | 52.23 | 52.41 | 52.41 | 1,754 |
Sep 9, 2024 | 52.04 | 52.69 | 52.03 | 52.36 | 52.36 | 9,252 |
Sep 6, 2024 | 52.50 | 53.04 | 51.41 | 51.49 | 51.49 | 7,850 |
Sep 5, 2024 | 53.09 | 53.60 | 52.62 | 52.88 | 52.88 | 16,613 |
Sep 4, 2024 | 53.10 | 53.93 | 52.94 | 53.58 | 53.58 | 13,992 |
Sep 3, 2024 | 56.32 | 56.42 | 54.56 | 54.84 | 54.84 | 7,783 |
Sep 2, 2024 | 56.26 | 56.60 | 56.12 | 56.57 | 56.57 | 2,937 |
Aug 30, 2024 | 56.30 | 56.71 | 56.12 | 56.12 | 56.12 | 9,098 |
Aug 29, 2024 | 55.07 | 56.74 | 55.07 | 56.58 | 56.58 | 18,367 |
Aug 28, 2024 | 55.97 | 56.29 | 55.00 | 55.07 | 55.07 | 6,879 |
Aug 27, 2024 | 55.64 | 55.71 | 55.01 | 55.48 | 55.48 | 5,642 |
Aug 26, 2024 | 56.06 | 56.48 | 55.50 | 55.70 | 55.70 | 6,120 |
Aug 23, 2024 | 55.87 | 56.48 | 55.79 | 56.21 | 56.21 | 2,388 |
Aug 22, 2024 | 56.48 | 56.83 | 56.19 | 56.19 | 56.19 | 4,050 |
Aug 21, 2024 | 56.03 | 56.50 | 55.89 | 56.08 | 56.08 | 3,795 |
Aug 20, 2024 | 56.93 | 57.10 | 55.97 | 56.23 | 56.23 | 4,699 |
Aug 19, 2024 | 55.76 | 56.13 | 55.75 | 56.18 | 56.18 | 9,427 |
Aug 16, 2024 | 56.23 | 56.31 | 55.52 | 55.82 | 55.82 | 11,503 |
Aug 14, 2024 | 54.20 | 54.37 | 53.34 | 54.00 | 54.00 | 4,115 |
Aug 13, 2024 | 53.26 | 53.84 | 52.82 | 53.84 | 53.84 | 7,756 |
Aug 12, 2024 | 53.07 | 53.30 | 52.58 | 52.94 | 52.94 | 7,523 |
Aug 9, 2024 | 52.84 | 53.55 | 52.43 | 52.85 | 52.85 | 21,463 |
Aug 8, 2024 | 50.68 | 52.45 | 50.22 | 52.40 | 52.40 | 23,137 |
Aug 7, 2024 | 51.42 | 52.65 | 51.15 | 52.43 | 52.43 | 31,615 |
Aug 6, 2024 | 50.82 | 51.09 | 49.93 | 50.57 | 50.57 | 20,739 |
Aug 5, 2024 | 48.34 | 49.98 | 46.69 | 49.97 | 49.97 | 65,145 |
Aug 2, 2024 | 53.32 | 53.32 | 50.94 | 51.34 | 51.34 | 37,389 |
Aug 1, 2024 | 56.89 | 57.15 | 55.12 | 55.12 | 55.12 | 12,887 |
Jul 31, 2024 | 56.15 | 56.74 | 56.09 | 56.74 | 56.74 | 14,597 |
Jul 30, 2024 | 55.95 | 56.27 | 55.30 | 55.34 | 55.34 | 7,570 |
Jul 29, 2024 | 56.56 | 57.01 | 55.82 | 55.82 | 55.82 | 9,438 |
Jul 26, 2024 | 55.99 | 56.51 | 55.84 | 55.95 | 55.95 | 12,493 |
Jul 25, 2024 | 56.05 | 56.05 | 54.76 | 55.93 | 55.93 | 24,965 |
Jul 24, 2024 | 58.06 | 58.17 | 56.90 | 57.01 | 57.01 | 21,621 |
Jul 23, 2024 | 58.04 | 58.81 | 58.00 | 58.76 | 58.76 | 7,634 |
Jul 22, 2024 | 57.59 | 58.31 | 57.48 | 57.88 | 57.88 | 11,108 |
Jul 19, 2024 | 58.15 | 58.35 | 57.50 | 57.50 | 57.50 | 7,909 |
Jul 18, 2024 | 59.19 | 59.19 | 58.08 | 58.08 | 58.08 | 14,877 |
Jul 17, 2024 | 60.54 | 60.65 | 59.30 | 59.30 | 59.30 | 16,833 |
Jul 16, 2024 | 60.79 | 61.18 | 60.63 | 60.94 | 60.94 | 15,860 |
Jul 15, 2024 | 60.69 | 61.00 | 60.33 | 60.98 | 60.98 | 8,530 |
Jul 12, 2024 | 60.21 | 60.80 | 60.04 | 60.79 | 60.79 | 15,240 |
Jul 11, 2024 | 60.87 | 61.30 | 60.47 | 60.47 | 60.47 | 6,793 |
Jul 10, 2024 | 60.15 | 60.57 | 60.14 | 60.53 | 60.53 | 3,768 |
Jul 9, 2024 | 60.78 | 60.88 | 60.02 | 60.03 | 60.03 | 7,692 |
Jul 8, 2024 | 60.13 | 60.63 | 60.10 | 60.54 | 60.54 | 11,354 |
Jul 5, 2024 | 59.68 | 59.98 | 59.59 | 59.88 | 59.88 | 5,773 |
Jul 4, 2024 | 59.62 | 59.78 | 59.46 | 59.55 | 59.55 | 5,162 |
Jul 3, 2024 | 59.40 | 59.64 | 59.22 | 59.52 | 59.52 | 9,982 |
Jul 2, 2024 | 58.56 | 59.15 | 58.45 | 59.03 | 59.03 | 4,228 |
Jul 1, 2024 | 59.26 | 59.37 | 58.30 | 58.79 | 58.79 | 8,713 |
Jun 28, 2024 | 59.37 | 59.95 | 59.28 | 59.53 | 59.53 | 9,828 |
Jun 27, 2024 | 58.66 | 59.01 | 58.60 | 58.74 | 58.74 | 6,796 |
Jun 26, 2024 | 58.89 | 59.17 | 58.57 | 58.62 | 58.62 | 7,451 |
Jun 25, 2024 | 58.37 | 58.63 | 58.20 | 58.63 | 58.63 | 5,918 |
Jun 24, 2024 | 59.15 | 59.28 | 58.68 | 58.81 | 58.81 | 8,453 |
Jun 21, 2024 | 59.63 | 59.74 | 58.88 | 59.37 | 59.37 | 10,584 |
Jun 20, 2024 | 60.32 | 60.67 | 59.71 | 60.07 | 60.07 | 15,258 |
Jun 19, 2024 | 60.20 | 60.31 | 59.99 | 60.07 | 60.07 | 6,738 |
Jun 18, 2024 | 59.84 | 60.20 | 59.84 | 60.00 | 60.00 | 9,837 |
Jun 17, 2024 | 59.74 | 59.82 | 59.17 | 59.28 | 59.28 | 8,491 |
Jun 14, 2024 | 59.92 | 60.02 | 59.45 | 59.49 | 59.49 | 11,612 |
Jun 13, 2024 | 60.23 | 60.32 | 59.65 | 59.83 | 59.83 | 13,874 |
Jun 12, 2024 | 59.26 | 60.06 | 59.09 | 59.82 | 59.82 | 14,269 |
Jun 11, 2024 | 58.94 | 58.99 | 58.65 | 58.84 | 58.84 | 5,709 |
Jun 10, 2024 | 58.40 | 58.94 | 58.09 | 58.94 | 58.94 | 5,928 |
Jun 7, 2024 | 58.44 | 58.50 | 57.90 | 58.45 | 58.45 | 5,627 |
Jun 6, 2024 | 58.31 | 58.45 | 58.00 | 58.19 | 58.19 | 6,846 |
Jun 5, 2024 | 56.81 | 57.76 | 56.69 | 57.74 | 57.74 | 6,713 |
Jun 4, 2024 | 56.73 | 56.97 | 56.48 | 56.55 | 56.55 | 7,525 |
Jun 3, 2024 | 57.48 | 57.82 | 56.86 | 56.94 | 56.94 | 6,398 |
May 31, 2024 | 57.09 | 57.30 | 56.30 | 56.30 | 56.30 | 8,280 |
May 30, 2024 | 57.79 | 58.08 | 57.41 | 57.66 | 57.66 | 9,890 |
May 29, 2024 | 58.79 | 58.86 | 58.17 | 58.43 | 58.43 | 10,359 |
May 28, 2024 | 59.20 | 59.22 | 58.74 | 59.04 | 59.04 | 8,807 |
May 27, 2024 | 58.84 | 59.05 | 58.75 | 59.04 | 59.04 | 4,643 |
May 24, 2024 | 58.44 | 58.83 | 58.22 | 58.78 | 58.78 | 8,504 |
May 23, 2024 | 59.43 | 59.75 | 58.66 | 59.02 | 59.02 | 13,575 |
May 22, 2024 | 58.46 | 59.09 | 58.40 | 59.05 | 59.05 | 9,310 |
May 21, 2024 | 58.58 | 58.66 | 58.19 | 58.44 | 58.44 | 5,893 |
May 20, 2024 | 58.22 | 58.72 | 58.13 | 58.72 | 58.72 | 5,080 |
May 17, 2024 | 58.32 | 58.49 | 58.28 | 58.31 | 58.31 | 7,610 |
May 16, 2024 | 58.86 | 58.99 | 58.68 | 58.77 | 58.77 | 7,198 |
May 15, 2024 | 58.29 | 58.65 | 58.09 | 58.59 | 58.59 | 9,984 |
May 14, 2024 | 57.86 | 58.29 | 57.75 | 58.23 | 58.23 | 9,678 |
Related Tickers
IDX VanEck Indonesia Index ETF
14.12
+1.64%
AIA iShares Asia 50 ETF
77.30
+1.63%
ECH iShares MSCI Chile ETF
32.95
+1.20%
SMH VanEck Semiconductor ETF
248.21
+1.08%
FCOM Fidelity MSCI Communication Services Index ETF
60.06
+1.17%
QLD ProShares Ultra QQQ
104.80
+1.07%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.54
+1.10%
EWT iShares MSCI Taiwan ETF
53.85
+1.07%
IGM iShares Expanded Tech Sector ETF
103.71
+1.01%
IYW iShares U.S. Technology ETF
160.09
+0.89%
EMGF iShares Emerging Markets Equity Factor ETF
49.68
+0.99%
FLTW Franklin FTSE Taiwan ETF
49.18
+0.94%
IVW iShares S&P 500 Growth ETF
103.29
+0.82%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.06
+0.94%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.86
+0.78%
CNYA iShares MSCI China A ETF
28.60
+0.93%
NULG Nuveen ESG Large-Cap Growth ETF
87.97
+0.85%
ILCG iShares Morningstar Growth ETF
91.09
+0.89%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.86
+0.66%
PXH Invesco RAFI Emerging Markets ETF
22.82
+0.88%
IXP iShares Global Comm Services ETF
103.73
+0.88%
EUFN iShares MSCI Europe Financials ETF
31.07
+0.84%
AIQ Global X Artificial Intelligence & Technology ETF
41.05
+0.83%
IWF iShares Russell 1000 Growth ETF
399.71
+0.77%
DWAT Arrow DWA Tactical: Macro ETF
11.93
+0.84%
SPEM SPDR Portfolio Emerging Markets ETF
41.78
+0.83%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.21
+0.83%
IUSG iShares Core S&P U.S. Growth ETF
141.49
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
VUG Vanguard Growth Index Fund ETF Shares
413.53
+0.74%
FTEC Fidelity MSCI Information Technology Index ETF
183.16
+0.70%
MGK Vanguard Mega Cap Growth Index Fund
345.45
+0.72%
RNEM First Trust Emerging Markets Equity Select ETF
54.88
+0.79%
EWM iShares MSCI Malaysia ETF
25.07
+0.78%
FDD First Trust STOXX European Select Dividend Index Fund
14.80
+0.78%
DEM WisdomTree Emerging Markets High Dividend Fund
44.00
+0.78%
DFNL Davis Select Financial ETF
41.41
+0.78%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.75
+0.78%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.81
+0.76%
VGT Vanguard Information Technology Index Fund ETF Shares
615.70
+0.69%
SPMO Invesco S&P 500 Momentum ETF
104.51
+0.65%
EYLD Cambria Emerging Shareholder Yield ETF
33.90
+0.76%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.01
+0.76%
QTUM Defiance Quantum ETF
84.19
+0.71%
IWY iShares Russell Top 200 Growth ETF
231.84
+0.75%
XLK The Technology Select Sector SPDR Fund
234.11
+0.64%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.53
+0.74%
PSI Invesco Semiconductors ETF
54.49
+0.52%
BJUL Innovator U.S. Equity Buffer ETF - July
44.80
+0.01%
ONEQ Fidelity Nasdaq Composite Index ETF
75.40
+0.73%
SOXX iShares Semiconductor ETF
215.13
+0.64%
XLG Invesco S&P 500 Top 50 ETF
49.17
+0.69%
IXN iShares Global Tech ETF
85.26
+0.63%
SPHB Invesco S&P 500 High Beta ETF
90.44
+0.70%
DSI iShares ESG MSCI KLD 400 ETF
109.94
+0.57%
ESGG FlexShares STOXX Global ESG Select Index Fund
178.44
+0.69%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.63
+0.63%
TMFC Motley Fool 100 Index ETF
61.04
+0.66%
GXG Global X MSCI Colombia ETF
29.47
+0.65%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.83
+0.65%
EMXC iShares MSCI Emerging Markets ex China ETF
59.81
+0.61%
IETC iShares U.S. Tech Independence Focused ETF
87.91
+0.65%
IOO iShares Global 100 ETF
102.13
+0.42%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.23
+0.59%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.00
+0.59%
QQQ Invesco QQQ Trust
518.32
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.62
+0.56%
XCEM Columbia EM Core ex-China ETF
32.08
+0.56%
EFAS Global X MSCI SuperDividend EAFE ETF
16.87
+0.54%
TOK iShares MSCI Kokusai ETF
119.94
+0.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.37
+0.52%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.52%
BLOK Amplify Transformational Data Sharing ETF
47.00
+0.32%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.81
+0.51%
OEF iShares S&P 100 ETF
286.92
+0.33%
IWP iShares Russell Mid-Cap Growth ETF
134.16
+0.37%
FLEU Franklin FTSE Eurozone ETF
29.80
+0.46%
ROSC Hartford Multifactor Small Cap ETF
41.19
-0.18%
ESPO VanEck Video Gaming and eSports ETF
98.52
+0.40%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
128.00
+0.36%
XMMO Invesco S&P MidCap Momentum ETF
124.50
+0.24%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.25
+0.43%
XLC The Communication Services Select Sector SPDR ETF Fund
100.53
+0.36%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.91
+0.42%
MTUM iShares MSCI USA Momentum Factor ETF
228.22
+0.33%
MGC Vanguard Mega Cap Index Fund
213.22
+0.40%
XAR SPDR S&P Aerospace & Defense ETF
183.65
+0.36%
CEFS Saba Closed-End Funds ETF
21.76
+0.23%
AADR AdvisorShares Dorsey Wright ADR ETF
79.12
+0.37%
IWL iShares Russell Top 200 ETF
145.17
+0.36%
QGRO American Century U.S. Quality Growth ETF
105.15
+0.36%
XNTK SPDR NYSE Technology ETF
221.01
+0.40%
EPI WisdomTree India Earnings Fund
46.05
+0.33%
SMIN iShares MSCI India Small-Cap ETF
72.41
+0.18%
PJUL Innovator U.S. Equity Power Buffer ETF - July
41.65
+0.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.31%
USMC Principal U.S. Mega-Cap ETF
59.81
+0.31%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.84
+0.30%