LSE - Delayed Quote GBp
Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC.L)
7,829.50
-18.50
(-0.24%)
At close: May 30 at 4:01:59 PM GMT+1
Currency in GBp 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 30, 2025 | 7,837.00 | 7,877.00 | 7,825.00 | 7,829.50 | 7,829.50 | 18,306 |
| May 29, 2025 | 7,885.00 | 7,890.00 | 7,840.92 | 7,848.00 | 7,848.00 | 10,768 |
| May 28, 2025 | 7,885.00 | 7,885.00 | 7,826.06 | 7,821.00 | 7,821.00 | 9,693 |
| May 27, 2025 | 7,839.00 | 7,899.96 | 7,834.79 | 7,881.00 | 7,881.00 | 7,624 |
| May 23, 2025 | 7,922.00 | 7,925.00 | 7,643.00 | 7,744.50 | 7,744.50 | 67,082 |
| May 22, 2025 | 7,939.00 | 7,939.00 | 7,873.08 | 7,897.50 | 7,897.50 | 17,973 |
| May 21, 2025 | 7,956.00 | 7,983.00 | 7,945.22 | 7,972.00 | 7,972.00 | 13,464 |
| May 20, 2025 | 7,941.00 | 7,971.06 | 7,920.00 | 7,963.00 | 7,963.00 | 18,782 |
| May 19, 2025 | 7,880.00 | 7,911.64 | 7,860.10 | 7,910.50 | 7,910.50 | 7,474 |
| May 16, 2025 | 7,898.00 | 7,930.00 | 7,875.50 | 7,875.50 | 7,875.50 | 16,001 |
| May 15, 2025 | 7,843.00 | 7,866.00 | 7,818.95 | 7,868.00 | 7,868.00 | 8,006 |
| May 14, 2025 | 7,861.00 | 7,868.90 | 7,832.17 | 7,854.50 | 7,854.50 | 17,642 |
| May 13, 2025 | 7,837.00 | 7,857.00 | 7,821.44 | 7,856.50 | 7,856.50 | 33,758 |
| May 12, 2025 | 7,845.00 | 7,870.00 | 7,777.00 | 7,816.50 | 7,816.50 | 8,142 |
| May 9, 2025 | 7,755.00 | 7,765.71 | 7,742.90 | 7,745.00 | 7,745.00 | 1,639 |
| May 8, 2025 | 7,689.00 | 7,745.83 | 7,689.00 | 7,712.00 | 7,712.00 | 19,879 |
| May 7, 2025 | 7,684.00 | 7,693.00 | 7,641.00 | 7,647.00 | 7,647.00 | 12,154 |
| May 6, 2025 | 7,671.00 | 7,738.00 | 7,633.17 | 7,671.00 | 7,671.00 | 9,585 |
| May 2, 2025 | 7,621.00 | 7,724.00 | 7,613.95 | 7,724.00 | 7,724.00 | 44,194 |
| May 1, 2025 | 7,622.73 | 7,629.88 | 7,579.68 | 7,601.50 | 7,601.50 | 4,632 |
| Apr 30, 2025 | 7,520.00 | 7,540.00 | 7,465.08 | 7,499.00 | 7,499.00 | 8,877 |
| Apr 29, 2025 | 7,530.00 | 7,541.70 | 7,492.10 | 7,512.00 | 7,512.00 | 22,405 |
| Apr 28, 2025 | 7,557.00 | 7,570.58 | 7,526.00 | 7,526.00 | 7,526.00 | 18,445 |
| Apr 25, 2025 | 7,510.00 | 7,541.00 | 7,503.83 | 7,539.00 | 7,539.00 | 26,968 |
| Apr 24, 2025 | 7,422.00 | 7,473.50 | 7,399.00 | 7,473.50 | 7,473.50 | 79,532 |
| Apr 23, 2025 | 7,394.00 | 7,483.00 | 7,379.69 | 7,465.50 | 7,465.50 | 76,041 |
| Apr 22, 2025 | 7,241.00 | 7,276.00 | 7,205.90 | 7,273.50 | 7,273.50 | 8,032 |
| Apr 17, 2025 | 7,263.00 | 7,263.00 | 7,214.00 | 7,229.00 | 7,229.00 | 20,903 |
| Apr 16, 2025 | 7,186.00 | 7,278.00 | 7,170.00 | 7,272.00 | 7,272.00 | 14,631 |
| Apr 15, 2025 | 7,214.00 | 7,263.59 | 7,194.16 | 7,245.00 | 7,245.00 | 33,900 |
| Apr 14, 2025 | 7,202.00 | 7,244.76 | 7,193.43 | 7,212.00 | 7,212.00 | 29,640 |
| Apr 11, 2025 | 7,184.00 | 7,204.27 | 7,054.00 | 7,090.50 | 7,090.50 | 16,730 |
| Apr 10, 2025 | 7,210.00 | 7,353.00 | 7,090.00 | 7,090.00 | 7,090.00 | 67,169 |
| Apr 9, 2025 | 6,880.00 | 6,892.46 | 6,737.28 | 6,820.50 | 6,820.50 | 22,384 |
| Apr 8, 2025 | 6,908.00 | 7,008.74 | 6,826.00 | 6,949.00 | 6,949.00 | 44,596 |
| Apr 7, 2025 | 6,670.00 | 6,940.00 | 6,586.63 | 6,773.50 | 6,773.50 | 99,694 |
| Apr 4, 2025 | 7,323.00 | 7,330.00 | 6,971.54 | 7,057.00 | 7,057.00 | 43,115 |
| Apr 3, 2025 | 7,401.00 | 7,424.00 | 7,346.00 | 7,335.00 | 7,335.00 | 7,764 |
| Apr 2, 2025 | 7,537.00 | 7,550.50 | 7,476.00 | 7,550.50 | 7,550.50 | 12,364 |
| Apr 1, 2025 | 7,564.00 | 7,578.92 | 7,532.52 | 7,578.00 | 7,578.00 | 7,558 |
| Mar 31, 2025 | 7,507.00 | 7,530.00 | 7,438.00 | 7,482.00 | 7,482.00 | 5,749 |
| Mar 28, 2025 | 7,604.00 | 7,611.36 | 7,568.49 | 7,592.50 | 7,592.50 | 2,580 |
| Mar 27, 2025 | 7,578.00 | 7,655.00 | 7,578.00 | 7,628.50 | 7,628.50 | 14,878 |
| Mar 26, 2025 | 7,804.00 | 7,816.00 | 7,705.00 | 7,705.00 | 7,705.00 | 8,430 |
| Mar 25, 2025 | 7,724.00 | 7,812.00 | 7,724.00 | 7,772.00 | 7,772.00 | 12,280 |
| Mar 24, 2025 | 7,793.00 | 7,793.00 | 7,702.06 | 7,703.50 | 7,703.50 | 10,412 |
| Mar 21, 2025 | 7,704.00 | 7,734.50 | 7,694.82 | 7,734.50 | 7,734.50 | 24,910 |
| Mar 20, 2025 | 7,856.00 | 7,856.00 | 7,719.00 | 7,753.00 | 7,753.00 | 33,869 |
| Mar 19, 2025 | 7,808.00 | 7,861.00 | 7,802.52 | 7,858.50 | 7,858.50 | 8,745 |
| Mar 18, 2025 | 7,861.00 | 7,870.35 | 7,817.09 | 7,845.00 | 7,845.00 | 8,093 |
| Mar 17, 2025 | 7,726.00 | 7,775.92 | 7,717.69 | 7,779.50 | 7,779.50 | 7,694 |
| Mar 14, 2025 | 7,667.00 | 7,742.92 | 7,650.81 | 7,732.50 | 7,732.50 | 6,718 |
| Mar 13, 2025 | 7,601.00 | 7,683.00 | 7,601.00 | 7,604.00 | 7,604.00 | 11,603 |
| Mar 12, 2025 | 7,716.00 | 7,736.94 | 7,637.94 | 7,662.00 | 7,662.00 | 5,658 |
| Mar 11, 2025 | 7,645.00 | 7,773.11 | 7,601.87 | 7,612.50 | 7,612.50 | 2,893 |
| Mar 10, 2025 | 7,791.00 | 7,798.99 | 7,684.00 | 7,690.50 | 7,690.50 | 12,545 |
| Mar 7, 2025 | 7,837.00 | 7,855.00 | 7,774.08 | 7,804.00 | 7,804.00 | 11,132 |
| Mar 6, 2025 | 7,785.00 | 7,888.44 | 7,785.00 | 7,897.00 | 7,897.00 | 4,558 |
| Mar 5, 2025 | 7,780.00 | 7,851.00 | 7,753.00 | 7,826.00 | 7,826.00 | 14,924 |
| Mar 4, 2025 | 7,695.00 | 7,695.00 | 7,568.00 | 7,580.00 | 7,580.00 | 25,316 |
| Mar 3, 2025 | 7,649.00 | 7,820.04 | 7,649.00 | 7,788.00 | 7,788.00 | 6,966 |
| Feb 28, 2025 | 7,613.00 | 7,665.00 | 7,613.00 | 7,660.50 | 7,660.50 | 4,265 |
| Feb 27, 2025 | 7,709.00 | 7,711.39 | 7,649.96 | 7,663.00 | 7,663.00 | 37,494 |
| Feb 26, 2025 | 7,732.00 | 7,793.64 | 7,732.00 | 7,789.00 | 7,789.00 | 38,472 |
| Feb 25, 2025 | 7,689.00 | 7,713.65 | 7,674.65 | 7,682.50 | 7,682.50 | 49,584 |
| Feb 24, 2025 | 7,673.00 | 7,720.44 | 7,655.08 | 7,681.00 | 7,681.00 | 5,433 |
| Feb 21, 2025 | 7,723.00 | 7,723.00 | 7,691.00 | 7,690.00 | 7,690.00 | 25,485 |
| Feb 20, 2025 | 7,709.00 | 7,734.00 | 7,690.00 | 7,695.00 | 7,695.00 | 5,939 |
| Feb 19, 2025 | 7,781.00 | 7,804.77 | 7,681.00 | 7,681.00 | 7,681.00 | 21,758 |
| Feb 18, 2025 | 7,789.00 | 7,819.00 | 7,789.00 | 7,814.50 | 7,814.50 | 37,072 |
| Feb 17, 2025 | 7,809.00 | 7,809.00 | 7,771.28 | 7,804.50 | 7,804.50 | 20,210 |
| Feb 14, 2025 | 7,754.18 | 7,807.10 | 7,753.98 | 7,775.50 | 7,775.50 | 39,701 |
| Feb 13, 2025 | 7,747.00 | 7,781.00 | 7,718.70 | 7,781.00 | 7,781.00 | 81,228 |
| Feb 12, 2025 | 7,658.00 | 7,666.00 | 7,603.00 | 7,665.00 | 7,665.00 | 19,933 |
| Feb 11, 2025 | 7,609.00 | 7,632.00 | 7,604.00 | 7,632.00 | 7,632.00 | 1,032 |
| Feb 10, 2025 | 7,571.00 | 7,588.00 | 7,540.13 | 7,587.50 | 7,587.50 | 4,403 |
| Feb 7, 2025 | 7,576.00 | 7,578.28 | 7,526.00 | 7,527.00 | 7,527.00 | 1,144 |
| Feb 6, 2025 | 7,491.00 | 7,593.00 | 7,491.00 | 7,597.00 | 7,597.00 | 4,703 |
| Feb 5, 2025 | 7,423.00 | 7,442.00 | 7,416.71 | 7,440.00 | 7,440.00 | 44,607 |
| Feb 4, 2025 | 7,379.00 | 7,441.00 | 7,353.05 | 7,433.00 | 7,433.00 | 89,541 |
| Feb 3, 2025 | 7,313.00 | 7,363.44 | 7,301.00 | 7,345.00 | 7,345.00 | 12,603 |
| Jan 31, 2025 | 7,526.00 | 7,534.00 | 7,498.00 | 7,504.00 | 7,504.00 | 24,970 |
| Jan 30, 2025 | 7,470.00 | 7,508.00 | 7,470.00 | 7,511.00 | 7,511.00 | 25,258 |
| Jan 29, 2025 | 7,454.00 | 7,459.07 | 7,441.12 | 7,442.50 | 7,442.50 | 5,252 |
| Jan 28, 2025 | 7,434.00 | 7,434.00 | 7,405.00 | 7,405.00 | 7,405.00 | 11,310 |
| Jan 27, 2025 | 7,348.00 | 7,431.00 | 7,338.92 | 7,416.00 | 7,416.00 | 14,719 |
| Jan 24, 2025 | 7,535.00 | 7,543.00 | 7,463.00 | 7,463.00 | 7,463.00 | 16,250 |
| Jan 23, 2025 | 7,463.00 | 7,485.00 | 7,454.00 | 7,475.00 | 7,475.00 | 23,732 |
| Jan 22, 2025 | 7,483.00 | 7,501.19 | 7,471.96 | 7,479.00 | 7,479.00 | 3,526 |
| Jan 21, 2025 | 7,418.00 | 7,421.00 | 7,396.00 | 7,421.00 | 7,421.00 | 1,437 |
| Jan 20, 2025 | 7,395.00 | 7,440.00 | 7,395.00 | 7,421.00 | 7,421.00 | 227,301 |
| Jan 17, 2025 | 7,381.00 | 7,381.00 | 7,342.12 | 7,380.00 | 7,380.00 | 200,433 |
| Jan 16, 2025 | 7,290.00 | 7,300.00 | 7,276.00 | 7,295.50 | 7,295.50 | 43,042 |
| Jan 15, 2025 | 7,180.00 | 7,214.02 | 7,133.01 | 7,203.50 | 7,203.50 | 7,066 |
| Jan 14, 2025 | 7,147.00 | 7,153.06 | 7,123.00 | 7,127.00 | 7,127.00 | 61,719 |
| Jan 13, 2025 | 7,050.00 | 7,062.94 | 7,038.00 | 7,055.50 | 7,055.50 | 1,002 |
| Jan 10, 2025 | 7,138.00 | 7,151.00 | 7,081.00 | 7,082.00 | 7,082.00 | 5,636 |
| Jan 9, 2025 | 7,135.00 | 7,135.00 | 7,095.95 | 7,127.00 | 7,127.00 | 934 |
| Jan 8, 2025 | 7,054.00 | 7,073.00 | 7,038.00 | 7,071.00 | 7,071.00 | 11,343 |
| Jan 7, 2025 | 7,066.00 | 7,069.94 | 7,041.00 | 7,064.00 | 7,064.00 | 3,541 |
| Jan 6, 2025 | 6,895.00 | 7,023.00 | 6,895.00 | 7,023.00 | 7,023.00 | 68,879 |
| Jan 3, 2025 | 6,895.00 | 6,895.00 | 6,867.92 | 6,852.50 | 6,852.50 | 68,669 |
| Jan 2, 2025 | 6,906.00 | 6,911.00 | 6,848.00 | 6,909.00 | 6,909.00 | 20,923 |
| Dec 31, 2024 | 6,878.50 | 6,878.50 | 6,878.50 | 6,878.50 | 6,878.50 | - |
| Dec 30, 2024 | 6,863.00 | 6,887.00 | 6,839.00 | 6,839.00 | 6,839.00 | 2,415 |
| Dec 27, 2024 | 6,882.00 | 6,882.00 | 6,860.00 | 6,875.00 | 6,875.00 | 10,314 |
| Dec 24, 2024 | 6,858.00 | 6,866.48 | 6,825.00 | 6,853.50 | 6,853.50 | 467 |
| Dec 23, 2024 | 6,843.00 | 6,843.00 | 6,822.52 | 6,837.00 | 6,837.00 | 3,020 |
| Dec 20, 2024 | 6,781.00 | 6,844.00 | 6,773.00 | 6,835.00 | 6,835.00 | 52,221 |
| Dec 19, 2024 | 6,829.00 | 6,845.06 | 6,796.87 | 6,840.00 | 6,840.00 | 26,194 |
| Dec 18, 2024 | 6,939.00 | 6,949.00 | 6,931.00 | 6,931.00 | 6,931.00 | 408,690 |
| Dec 17, 2024 | 6,909.00 | 6,953.50 | 6,908.00 | 6,922.00 | 6,922.00 | 36,370 |
| Dec 16, 2024 | 6,984.00 | 6,993.88 | 6,940.00 | 6,940.50 | 6,940.50 | 11,132 |
| Dec 13, 2024 | 7,007.00 | 7,008.96 | 6,973.16 | 6,999.00 | 6,999.00 | 16,337 |
| Dec 12, 2024 | 6,941.00 | 6,968.00 | 6,926.00 | 6,959.00 | 6,959.00 | 95,818 |
| Dec 11, 2024 | 6,928.00 | 6,936.00 | 6,917.00 | 6,922.50 | 6,922.50 | 29,388 |
| Dec 10, 2024 | 6,954.00 | 6,967.00 | 6,919.00 | 6,919.00 | 6,919.00 | 23,374 |
| Dec 9, 2024 | 7,007.00 | 7,021.00 | 6,996.22 | 6,995.50 | 6,995.50 | 6,062 |
| Dec 6, 2024 | 6,992.00 | 7,002.00 | 6,989.25 | 6,996.00 | 6,996.00 | 10,377 |
| Dec 5, 2024 | 6,941.00 | 6,949.00 | 6,930.90 | 6,963.00 | 6,963.00 | 4,034 |
| Dec 4, 2024 | 6,873.00 | 6,915.00 | 6,873.00 | 6,906.00 | 6,906.00 | 27,499 |
| Dec 3, 2024 | 6,861.00 | 6,863.00 | 6,848.75 | 6,863.00 | 6,863.00 | 9,916 |
| Dec 2, 2024 | 6,728.00 | 6,805.44 | 6,705.08 | 6,809.00 | 6,809.00 | 6,032 |
| Nov 29, 2024 | 6,700.00 | 6,769.00 | 6,700.00 | 6,768.50 | 6,768.50 | 5,140 |
| Nov 28, 2024 | 6,723.00 | 6,741.76 | 6,708.67 | 6,710.00 | 6,710.00 | 2,189 |
| Nov 27, 2024 | 6,694.00 | 6,708.25 | 6,661.00 | 6,691.00 | 6,691.00 | 8,076 |
| Nov 26, 2024 | 6,732.00 | 6,776.00 | 6,732.00 | 6,737.00 | 6,737.00 | 7,193 |
| Nov 25, 2024 | 6,799.00 | 6,804.00 | 6,784.00 | 6,791.00 | 6,791.00 | 5,246 |
| Nov 22, 2024 | 6,747.00 | 6,747.00 | 6,655.00 | 6,737.00 | 6,737.00 | 3,947 |
| Nov 21, 2024 | 6,681.00 | 6,709.00 | 6,653.51 | 6,702.50 | 6,702.50 | 22,385 |
| Nov 20, 2024 | 6,744.00 | 6,744.00 | 6,711.00 | 6,664.00 | 6,664.00 | 32,310 |
| Nov 19, 2024 | 6,776.00 | 6,776.00 | 6,676.00 | 6,719.00 | 6,719.00 | 6,166 |
| Nov 18, 2024 | 6,769.00 | 6,779.21 | 6,750.00 | 6,778.00 | 6,778.00 | 308,388 |
| Nov 15, 2024 | 6,757.00 | 6,812.00 | 6,751.14 | 6,770.00 | 6,770.00 | 8,482 |
| Nov 14, 2024 | 6,793.00 | 6,798.00 | 6,751.34 | 6,795.00 | 6,795.00 | 34,912 |
| Nov 13, 2024 | 6,665.00 | 6,689.53 | 6,656.96 | 6,659.00 | 6,659.00 | 6,626 |
| Nov 12, 2024 | 6,670.00 | 6,746.00 | 6,670.00 | 6,675.00 | 6,675.00 | 7,675 |
| Nov 11, 2024 | 6,793.00 | 6,810.73 | 6,790.00 | 6,787.50 | 6,787.50 | 6,825 |
| Nov 8, 2024 | 6,819.00 | 6,830.85 | 6,738.27 | 6,742.00 | 6,742.00 | 8,396 |
| Nov 7, 2024 | 6,815.00 | 6,852.00 | 6,795.00 | 6,817.50 | 6,817.50 | 48,190 |
| Nov 6, 2024 | 6,921.00 | 6,947.00 | 6,764.00 | 6,764.00 | 6,764.00 | 7,440 |
| Nov 5, 2024 | 6,878.00 | 6,916.04 | 6,878.00 | 6,915.00 | 6,915.00 | 19,746 |
| Nov 4, 2024 | 6,922.00 | 6,955.56 | 6,902.00 | 6,902.00 | 6,902.00 | 11,672 |
| Nov 1, 2024 | 6,895.00 | 6,924.00 | 6,895.00 | 6,910.50 | 6,910.50 | 20,386 |
| Oct 31, 2024 | 6,856.00 | 6,884.00 | 6,837.88 | 6,884.00 | 6,884.00 | 4,231 |
| Oct 30, 2024 | 6,890.00 | 6,936.76 | 6,890.00 | 6,898.00 | 6,898.00 | 2,345 |
| Oct 29, 2024 | 6,977.00 | 7,038.48 | 6,951.00 | 6,951.00 | 6,951.00 | 1,288 |
| Oct 28, 2024 | 6,968.00 | 6,994.00 | 6,953.08 | 7,003.50 | 7,003.50 | 3,667 |
| Oct 25, 2024 | 6,973.00 | 6,973.65 | 6,964.00 | 6,962.00 | 6,962.00 | 39,744 |
| Oct 24, 2024 | 6,976.00 | 6,984.30 | 6,952.00 | 6,952.00 | 6,952.00 | 27,171 |
| Oct 23, 2024 | 6,919.98 | 6,920.91 | 6,897.54 | 6,932.50 | 6,932.50 | 2,440 |
| Oct 22, 2024 | 6,936.10 | 6,936.10 | 6,927.79 | 6,957.00 | 6,957.00 | 2,481 |
| Oct 21, 2024 | 7,001.00 | 7,012.73 | 6,962.00 | 6,959.50 | 6,959.50 | 1,701 |
| Oct 18, 2024 | 6,989.00 | 7,015.00 | 6,930.26 | 7,015.00 | 7,015.00 | 7,538 |
| Oct 17, 2024 | 6,982.00 | 6,999.00 | 6,961.08 | 6,968.00 | 6,968.00 | 13,023 |
| Oct 16, 2024 | 6,937.00 | 6,959.00 | 6,934.00 | 6,941.50 | 6,941.50 | 3,556 |
| Oct 15, 2024 | 7,070.00 | 7,119.64 | 6,980.00 | 6,980.00 | 6,980.00 | 16,872 |
| Oct 14, 2024 | 7,101.00 | 7,119.00 | 7,098.00 | 7,126.00 | 7,126.00 | 30,071 |
| Oct 11, 2024 | 7,033.00 | 7,043.63 | 7,032.48 | 7,083.00 | 7,083.00 | 2,330 |
| Oct 10, 2024 | 7,025.00 | 7,055.17 | 7,021.67 | 7,040.00 | 7,040.00 | 2,774 |
| Oct 9, 2024 | 7,002.00 | 7,014.80 | 7,002.00 | 7,054.50 | 7,054.50 | 1,082 |
| Oct 8, 2024 | 6,987.00 | 7,024.00 | 6,979.00 | 7,014.00 | 7,014.00 | 14,295 |
| Oct 7, 2024 | 7,050.00 | 7,050.00 | 6,993.74 | 7,047.00 | 7,047.00 | 92,076 |
| Oct 4, 2024 | 6,978.00 | 7,038.92 | 6,978.00 | 7,011.00 | 7,011.00 | 5,500 |
| Oct 3, 2024 | 6,969.00 | 7,044.51 | 6,965.00 | 6,979.50 | 6,979.50 | 5,794 |
| Oct 2, 2024 | 6,995.00 | 6,996.00 | 6,962.85 | 6,983.00 | 6,983.00 | 4,420 |
| Oct 1, 2024 | 6,982.00 | 7,050.00 | 6,981.00 | 6,981.00 | 6,981.00 | 5,408 |
| Sep 30, 2024 | 7,118.00 | 7,118.00 | 7,028.00 | 7,028.00 | 7,028.00 | 12,596 |
| Sep 27, 2024 | 7,099.00 | 7,140.00 | 7,092.34 | 7,137.00 | 7,137.00 | 40,295 |
| Sep 26, 2024 | 7,041.00 | 7,094.00 | 7,041.00 | 7,094.00 | 7,094.00 | 64,501 |
| Sep 25, 2024 | 6,946.00 | 6,968.90 | 6,941.00 | 6,945.00 | 6,945.00 | 16,261 |
| Sep 24, 2024 | 6,958.00 | 6,958.00 | 6,953.95 | 6,958.00 | 6,958.00 | 1,444 |
| Sep 23, 2024 | 6,881.00 | 6,884.18 | 6,881.00 | 6,882.00 | 6,882.00 | 5,464 |
| Sep 20, 2024 | 6,939.00 | 6,966.95 | 6,905.00 | 6,905.00 | 6,905.00 | 1,115 |
| Sep 19, 2024 | 6,987.00 | 6,996.06 | 6,986.00 | 7,006.50 | 7,006.50 | 22,871 |
| Sep 18, 2024 | 6,882.00 | 6,915.35 | 6,880.63 | 6,881.00 | 6,881.00 | 49,983 |
| Sep 17, 2024 | 6,892.20 | 6,933.95 | 6,892.20 | 6,934.00 | 6,934.00 | 1,743 |
| Sep 16, 2024 | 6,910.00 | 6,910.00 | 6,869.00 | 6,869.00 | 6,869.00 | 3,272 |
| Sep 13, 2024 | 6,896.00 | 6,896.00 | 6,882.92 | 6,896.50 | 6,896.50 | 1,684 |
| Sep 12, 2024 | 6,880.00 | 6,895.00 | 6,859.00 | 6,859.00 | 6,859.00 | 12,681 |
| Sep 11, 2024 | 6,784.00 | 6,825.06 | 6,781.63 | 6,801.50 | 6,801.50 | 724 |
| Sep 10, 2024 | 6,766.00 | 6,834.00 | 6,766.00 | 6,766.00 | 6,766.00 | 899 |
| Sep 9, 2024 | 6,811.00 | 6,821.00 | 6,799.00 | 6,812.50 | 6,812.50 | 18,729 |
| Sep 6, 2024 | 6,809.00 | 6,851.73 | 6,749.00 | 6,749.00 | 6,749.00 | 32,177 |
| Sep 5, 2024 | 6,848.00 | 6,904.00 | 6,848.00 | 6,848.00 | 6,848.00 | 43,768 |
| Sep 4, 2024 | 6,915.00 | 6,925.10 | 6,902.40 | 6,895.00 | 6,895.00 | 1,572 |
| Sep 3, 2024 | 7,036.00 | 7,041.05 | 7,000.00 | 6,993.00 | 6,993.00 | 3,670 |
| Sep 2, 2024 | 7,046.25 | 7,048.00 | 7,046.25 | 7,065.00 | 7,065.00 | 82 |
| Aug 30, 2024 | 7,050.00 | 7,069.00 | 7,043.46 | 7,048.00 | 7,048.00 | 5,723 |
| Aug 29, 2024 | 7,051.00 | 7,051.00 | 7,040.78 | 7,051.00 | 7,051.00 | 152 |
| Aug 28, 2024 | 7,002.70 | 7,002.70 | 7,002.00 | 6,994.50 | 6,994.50 | 1,458 |
| Aug 27, 2024 | 7,001.08 | 7,013.20 | 6,987.84 | 6,982.50 | 6,982.50 | 35,603 |
| Aug 23, 2024 | 7,017.00 | 7,017.00 | 7,002.00 | 7,013.00 | 7,013.00 | 245,974 |
| Aug 22, 2024 | 7,026.00 | 7,038.00 | 7,019.00 | 7,001.00 | 7,001.00 | 4,551 |
| Aug 21, 2024 | 7,028.00 | 7,030.31 | 7,007.21 | 7,028.00 | 7,028.00 | 421 |
| Aug 20, 2024 | 7,064.00 | 7,064.00 | 7,028.70 | 6,990.00 | 6,990.00 | 2,619 |
| Aug 19, 2024 | 6,964.00 | 6,996.00 | 6,959.45 | 7,009.50 | 7,009.50 | 5,849 |
| Aug 16, 2024 | 6,955.00 | 6,963.88 | 6,928.05 | 6,967.50 | 6,967.50 | 2,294 |
| Aug 15, 2024 | 6,875.00 | 6,950.00 | 6,855.00 | 6,950.00 | 6,950.00 | 23,375 |
| Aug 14, 2024 | 6,848.00 | 6,857.00 | 6,841.00 | 6,850.00 | 6,850.00 | 3,969 |
| Aug 13, 2024 | 6,776.00 | 6,776.00 | 6,744.55 | 6,776.00 | 6,776.00 | 3,693 |
| Aug 12, 2024 | 6,763.00 | 6,791.00 | 6,759.00 | 6,749.50 | 6,749.50 | 4,173 |
| Aug 9, 2024 | 6,787.00 | 6,797.00 | 6,746.00 | 6,756.00 | 6,756.00 | 4,617 |
| Aug 8, 2024 | 6,743.00 | 6,766.00 | 6,709.63 | 6,759.50 | 6,759.50 | 8,194 |
| Aug 7, 2024 | 6,717.00 | 6,751.00 | 6,717.00 | 6,777.00 | 6,777.00 | 5,514 |
| Aug 6, 2024 | 6,639.00 | 6,673.00 | 6,601.00 | 6,638.50 | 6,638.50 | 158,079 |
| Aug 5, 2024 | 6,560.00 | 6,635.00 | 6,487.62 | 6,625.00 | 6,625.00 | 12,996 |
| Aug 2, 2024 | 6,714.00 | 6,762.00 | 6,676.00 | 6,677.50 | 6,677.50 | 10,241 |
| Aug 1, 2024 | 6,877.00 | 6,921.73 | 6,798.00 | 6,798.00 | 6,798.00 | 33,974 |
| Jul 31, 2024 | 6,961.00 | 6,971.00 | 6,928.00 | 6,942.00 | 6,942.00 | 19,327 |
| Jul 30, 2024 | 6,880.00 | 6,912.17 | 6,878.37 | 6,894.50 | 6,894.50 | 90,731 |
| Jul 29, 2024 | 6,875.00 | 6,934.00 | 6,843.00 | 6,848.50 | 6,848.50 | 1,329 |
| Jul 26, 2024 | 6,872.00 | 6,936.88 | 6,872.00 | 6,929.50 | 6,929.50 | 9,200 |
| Jul 25, 2024 | 6,802.00 | 6,836.00 | 6,802.00 | 6,848.50 | 6,848.50 | 74,176 |
| Jul 24, 2024 | 6,910.00 | 6,913.06 | 6,883.00 | 6,893.00 | 6,893.00 | 5,853 |
| Jul 23, 2024 | 6,962.00 | 7,030.00 | 6,962.00 | 6,973.00 | 6,973.00 | 9,093 |
| Jul 22, 2024 | 6,907.00 | 6,973.00 | 6,907.00 | 6,964.00 | 6,964.00 | 28,020 |
| Jul 19, 2024 | 6,890.00 | 6,900.44 | 6,865.00 | 6,865.00 | 6,865.00 | 4,138 |
| Jul 18, 2024 | 6,969.00 | 6,970.16 | 6,920.58 | 6,918.50 | 6,918.50 | 5,659 |
| Jul 17, 2024 | 6,953.00 | 6,984.00 | 6,932.00 | 6,945.50 | 6,945.50 | 9,783 |
| Jul 16, 2024 | 7,010.00 | 7,022.05 | 7,010.00 | 7,016.00 | 7,016.00 | 8,465 |
| Jul 15, 2024 | 7,110.00 | 7,135.00 | 7,076.00 | 7,072.50 | 7,072.50 | 213,011 |
| Jul 12, 2024 | 7,094.00 | 7,134.00 | 7,088.00 | 7,155.50 | 7,155.50 | 9,422 |
| Jul 11, 2024 | 7,061.00 | 7,086.00 | 7,061.00 | 7,071.00 | 7,071.00 | 6,239 |
| Jul 10, 2024 | 7,010.00 | 7,043.41 | 6,997.95 | 7,058.50 | 7,058.50 | 31,639 |
| Jul 9, 2024 | 7,061.00 | 7,063.63 | 6,987.31 | 6,990.50 | 6,990.50 | 36,647 |
| Jul 8, 2024 | 7,133.00 | 7,165.00 | 7,086.00 | 7,087.00 | 7,087.00 | 75,107 |
| Jul 5, 2024 | 7,170.00 | 7,170.00 | 7,083.00 | 7,094.00 | 7,094.00 | 7,446 |
| Jul 4, 2024 | 7,107.00 | 7,133.00 | 7,107.00 | 7,130.00 | 7,130.00 | 14,312 |
| Jul 3, 2024 | 7,076.00 | 7,105.00 | 7,058.00 | 7,090.00 | 7,090.00 | 11,080 |
| Jul 2, 2024 | 6,994.00 | 7,006.00 | 6,979.00 | 7,004.50 | 7,004.50 | 5,526 |
| Jul 1, 2024 | 7,119.00 | 7,119.00 | 7,051.00 | 7,059.00 | 7,059.00 | 74,968 |
| Jun 28, 2024 | 7,001.00 | 7,015.95 | 6,968.00 | 6,995.00 | 6,995.00 | 5,827 |
| Jun 27, 2024 | 7,028.00 | 7,028.00 | 7,003.00 | 6,991.00 | 6,991.00 | 5,473 |
| Jun 26, 2024 | 7,060.00 | 7,065.00 | 6,971.79 | 7,012.00 | 7,012.00 | 21,584 |
| Jun 25, 2024 | 7,023.00 | 7,023.00 | 6,991.00 | 7,020.50 | 7,020.50 | 58,168 |
| Jun 24, 2024 | 7,036.00 | 7,080.00 | 7,028.12 | 7,060.50 | 7,060.50 | 63,931 |
| Jun 21, 2024 | 7,010.00 | 7,010.00 | 6,983.00 | 7,006.00 | 7,006.00 | 5,899 |
| Jun 20, 2024 | 7,002.35 | 7,023.00 | 7,002.35 | 7,046.50 | 7,046.50 | 179 |
| Jun 19, 2024 | 6,977.00 | 6,984.00 | 6,962.00 | 6,951.50 | 6,951.50 | 11,957 |
| Jun 18, 2024 | 6,987.00 | 6,994.00 | 6,976.41 | 7,002.50 | 7,002.50 | 193,600 |
| Jun 17, 2024 | 6,952.00 | 6,952.00 | 6,901.00 | 6,948.50 | 6,948.50 | 7,640 |
| Jun 14, 2024 | 6,866.00 | 6,897.06 | 6,859.49 | 6,878.00 | 6,878.00 | 3,989 |
| Jun 13, 2024 | 7,031.00 | 7,160.11 | 7,031.00 | 7,011.00 | 7,011.00 | 2,568 |
| Jun 12, 2024 | 7,135.00 | 7,177.00 | 7,078.00 | 7,176.00 | 7,176.00 | 3,312 |
| Jun 11, 2024 | 7,055.00 | 7,137.49 | 7,055.00 | 7,059.50 | 7,059.50 | 18,786 |
| Jun 10, 2024 | 7,126.51 | 7,132.00 | 7,101.99 | 7,132.00 | 7,132.00 | 1,114 |
| Jun 7, 2024 | 7,275.00 | 7,275.24 | 7,228.00 | 7,232.50 | 7,232.50 | 969 |
| Jun 6, 2024 | 7,276.29 | 7,280.93 | 7,270.00 | 7,274.50 | 7,274.50 | 667 |
| Jun 5, 2024 | 7,168.15 | 7,226.00 | 7,168.15 | 7,221.50 | 7,221.50 | 8,734 |
| Jun 4, 2024 | 7,124.54 | 7,124.54 | 7,112.00 | 7,110.50 | 7,110.50 | 200 |
| Jun 3, 2024 | 7,198.00 | 7,250.12 | 7,186.00 | 7,181.00 | 7,181.00 | 3,356 |
| May 31, 2024 | 7,168.00 | 7,168.00 | 7,144.74 | 7,156.00 | 7,156.00 | 8,031 |
| May 30, 2024 | 7,141.00 | 7,141.00 | 7,120.00 | 7,149.00 | 7,149.00 | 743 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.54
+3.71%
IGV iShares Expanded Tech-Software Sector ETF
103.65
+1.27%
ABFL Abacus FCF Leaders ETF
69.15
+1.16%
GDXJ VanEck Junior Gold Miners ETF
65.32
+1.15%
CIBR First Trust NASDAQ Cybersecurity ETF
71.82
+1.11%
XHS SPDR S&P Health Care Services ETF
97.40
+1.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
224.56
+1.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.84
+1.02%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.92
+0.84%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.47
+0.99%
IAK iShares U.S. Insurance ETF
136.27
+0.99%
FUTY Fidelity MSCI Utilities Index ETF
52.80
+0.98%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.43
+0.96%
IWP iShares Russell Mid-Cap Growth ETF
132.94
+0.93%
CEFS Saba Closed-End Funds ETF
21.85
+0.92%
VPU Vanguard Utilities Index Fund ETF Shares
176.96
+0.90%
RTH VanEck Retail ETF
234.89
+0.53%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.65
+0.61%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.94
+0.80%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.73
+0.76%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.67
+0.75%
UTES Virtus Reaves Utilities ETF
72.67
+0.75%
IYK iShares US Consumer Staples ETF
71.68
+0.74%
KIE SPDR S&P Insurance ETF
59.14
+0.73%
FXU First Trust Utilities AlphaDEX Fund
42.74
+0.71%
GII SPDR S&P Global Infrastructure ETF
67.09
+0.70%
PPA Invesco Aerospace & Defense ETF
133.43
+0.69%
PWB Invesco Dynamic Large Cap Growth ETF
110.38
+0.67%
QGRO American Century U.S. Quality Growth ETF
104.63
+0.65%
PCEF Invesco CEF Income Composite ETF
19.06
+0.63%
EWJV iShares MSCI Japan Value ETF
35.36
+0.43%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.07
+0.78%
VUSE Vident U.S. Equity Strategy ETF
60.63
+0.57%
RING iShares MSCI Global Gold Miners ETF
42.31
+0.57%
GOEX Global X Gold Explorers ETF
44.98
+0.56%
PPH VanEck Pharmaceutical ETF
87.99
+0.56%
EQWL Invesco S&P 100 Equal Weight ETF
106.05
+0.56%
YLDE Franklin ClearBridge Enhanced Income ETF
51.72
+0.35%
MTUM iShares MSCI USA Momentum Factor ETF
231.54
+0.53%
ITA iShares U.S. Aerospace & Defense ETF
177.24
+0.53%
EWL iShares MSCI Switzerland ETF
55.18
+0.51%
IDMO Invesco S&P International Developed Momentum ETF
49.90
+0.50%
IGF iShares Global Infrastructure ETF
59.00
+0.49%
FCOM Fidelity MSCI Communication Services Index ETF
60.41
+0.48%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.45
+0.47%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.39
+0.60%
IETC iShares U.S. Tech Independence Focused ETF
87.31
+0.44%
EVX VanEck Environmental Services ETF
37.49
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
83.54
+0.43%
WTMF WisdomTree Managed Futures Strategy Fund
34.82
+0.42%
XLC The Communication Services Select Sector SPDR ETF Fund
101.40
+0.42%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.02
+0.41%
PFM Invesco Dividend Achievers ETF
46.66
+0.43%
IGRO iShares International Dividend Growth ETF
78.58
+0.41%
QUS SPDR MSCI USA StrategicFactors ETF
159.15
+0.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.45
+0.37%
EWC iShares MSCI Canada ETF
44.96
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.73
+0.40%
VPC Virtus Private Credit ETF
20.73
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.43
+0.38%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.29
+0.41%
DXJ WisdomTree Japan Hedged Equity Fund
113.68
+0.36%
QWLD SPDR MSCI World StrategicFactors ETF
132.42
+0.36%
USTB VictoryShares Short-Term Bond ETF
50.77
+0.36%
SPVU Invesco S&P 500 Enhanced Value ETF
50.39
+0.35%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.43
+0.34%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.96
+0.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.09
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
99.70
+0.33%
TBLU Tortoise Global Water ESG Fund
51.72
+0.33%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.33%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.06
+0.33%
USMF WisdomTree U.S. Multifactor Fund
50.69
+0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.60
+0.31%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.58
+0.31%
JQUA JPMorgan U.S. Quality Factor ETF
58.85
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.51
+0.31%
EQL ALPS Equal Sector Weight ETF
42.74
+0.31%
CWS AdvisorShares Focused Equity ETF
68.43
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.34
+0.30%
SCHP Schwab U.S. TIPS ETF
26.51
+0.30%
DEUS Xtrackers Russell US Multifactor ETF
55.05
+0.30%
IEF iShares 7-10 Year Treasury Bond ETF
94.57
+0.30%
ULVM VictoryShares US Value Momentum ETF
81.83
+0.29%
IMTM iShares MSCI Intl Momentum Factor ETF
44.69
+0.29%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.82
+0.29%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.72
+0.28%
SPVM Invesco S&P 500 Value with Momentum ETF
57.88
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.12
+0.27%
IEI iShares 3-7 Year Treasury Bond ETF
118.19
+0.27%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.17
+0.35%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.29
+0.27%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.48
+0.19%
FBND Fidelity Total Bond ETF
45.21
+0.27%
YYY Amplify High Income ETF
11.44
+0.26%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.26%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.23
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.04
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
44.33
+0.03%
UITB VictoryShares Core Intermediate Bond ETF
46.49
+0.22%