LSE - Delayed Quote GBp
Xtrackers MSCI Europe Information Technology Screened UCITS ETF 1C (XS8R.L)
10,002.50
-1.50
(-0.01%)
At close: May 30 at 12:43:09 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 | 10,038.00 | 10,038.00 | 10,038.00 | 10,002.50 | 10,002.50 | 51 |
| May 29, 2025 | 10,104.00 | 10,104.00 | 10,104.00 | 10,004.00 | 10,004.00 | 5 |
| May 28, 2025 | 10,052.00 | 10,052.00 | 10,052.00 | 9,986.00 | 9,986.00 | - |
| May 27, 2025 | 10,085.61 | 10,085.61 | 10,085.61 | 10,071.00 | 10,071.00 | 19 |
| May 23, 2025 | 10,028.00 | 10,088.00 | 9,986.00 | 9,900.00 | 9,900.00 | 2,731 |
| May 22, 2025 | 9,976.00 | 9,991.80 | 9,947.00 | 10,010.00 | 10,010.00 | 324 |
| May 21, 2025 | 10,092.00 | 10,092.00 | 10,092.00 | 10,111.00 | 10,111.00 | 1,200 |
| May 20, 2025 | 10,130.00 | 10,130.00 | 10,064.34 | 10,056.00 | 10,056.00 | 247 |
| May 19, 2025 | 10,042.00 | 10,042.00 | 10,042.00 | 10,042.00 | 10,042.00 | - |
| May 16, 2025 | 10,182.00 | 10,182.00 | 10,060.00 | 10,074.00 | 10,074.00 | 361 |
| May 15, 2025 | 10,064.00 | 10,110.00 | 10,064.00 | 10,103.00 | 10,103.00 | 47 |
| May 14, 2025 | 10,196.00 | 10,196.00 | 10,168.50 | 10,118.00 | 10,118.00 | 33 |
| May 13, 2025 | 10,106.00 | 10,106.00 | 10,106.00 | 10,220.00 | 10,220.00 | 33 |
| May 12, 2025 | 10,122.00 | 10,154.00 | 10,020.00 | 10,152.00 | 10,152.00 | 135 |
| May 9, 2025 | 9,983.00 | 10,034.00 | 9,983.00 | 9,984.00 | 9,984.00 | 319 |
| May 8, 2025 | 9,966.00 | 9,966.00 | 9,869.50 | 9,916.00 | 9,916.00 | 142 |
| May 7, 2025 | 9,842.00 | 9,848.00 | 9,840.66 | 9,864.50 | 9,864.50 | 91 |
| May 6, 2025 | 9,938.00 | 9,939.00 | 9,776.69 | 9,837.00 | 9,837.00 | 179 |
| May 2, 2025 | 9,926.50 | 9,926.50 | 9,926.50 | 9,926.50 | 9,926.50 | - |
| May 1, 2025 | 9,694.00 | 9,782.00 | 9,694.00 | 9,703.00 | 9,703.00 | 1,200 |
| Apr 30, 2025 | 9,595.00 | 9,595.00 | 9,595.00 | 9,607.50 | 9,607.50 | - |
| Apr 29, 2025 | 9,500.00 | 9,594.62 | 9,448.00 | 9,536.50 | 9,536.50 | 2,966 |
| Apr 28, 2025 | 9,425.00 | 9,444.00 | 9,408.00 | 9,350.50 | 9,350.50 | 71 |
| Apr 25, 2025 | 9,374.00 | 9,374.00 | 9,374.00 | 9,366.50 | 9,366.50 | - |
| Apr 24, 2025 | 9,232.00 | 9,236.00 | 9,077.00 | 9,272.50 | 9,272.50 | 11,105 |
| Apr 23, 2025 | 9,523.00 | 9,523.00 | 9,523.00 | 9,365.50 | 9,365.50 | 1,321 |
| Apr 22, 2025 | 8,934.37 | 8,958.81 | 8,934.37 | 8,969.50 | 8,969.50 | 21 |
| Apr 17, 2025 | 9,125.00 | 9,238.00 | 9,053.00 | 9,053.00 | 9,053.00 | 69 |
| Apr 16, 2025 | 9,112.00 | 9,112.00 | 9,056.00 | 9,241.00 | 9,241.00 | 2,701 |
| Apr 15, 2025 | 9,191.00 | 9,213.00 | 9,170.00 | 9,225.00 | 9,225.00 | 12 |
| Apr 14, 2025 | 9,110.00 | 9,110.00 | 9,110.00 | 9,107.00 | 9,107.00 | - |
| Apr 11, 2025 | 8,909.00 | 8,997.00 | 8,881.42 | 8,900.50 | 8,900.50 | 1,390 |
| Apr 10, 2025 | 9,214.93 | 9,214.93 | 9,189.00 | 9,119.00 | 9,119.00 | 11 |
| Apr 9, 2025 | 8,746.00 | 8,783.32 | 8,712.00 | 8,715.00 | 8,715.00 | 2,803 |
| Apr 8, 2025 | 8,870.00 | 8,962.20 | 8,870.00 | 8,965.50 | 8,965.50 | 436 |
| Apr 7, 2025 | 8,538.00 | 8,632.58 | 8,538.00 | 8,769.50 | 8,769.50 | 88 |
| Apr 4, 2025 | 9,392.00 | 9,392.00 | 9,033.86 | 9,194.00 | 9,194.00 | 345 |
| Apr 3, 2025 | 9,353.50 | 9,353.50 | 9,353.50 | 9,353.50 | 9,353.50 | - |
| Apr 2, 2025 | 9,659.00 | 9,659.00 | 9,659.00 | 9,746.50 | 9,746.50 | 3 |
| Apr 1, 2025 | 9,752.50 | 9,752.50 | 9,752.50 | 9,752.50 | 9,752.50 | - |
| Mar 31, 2025 | 9,784.00 | 9,784.00 | 9,784.00 | 9,607.50 | 9,607.50 | 57 |
| Mar 28, 2025 | 9,847.50 | 9,847.50 | 9,847.50 | 9,847.50 | 9,847.50 | - |
| Mar 27, 2025 | 9,852.00 | 9,852.00 | 9,852.00 | 9,909.50 | 9,909.50 | 20 |
| Mar 26, 2025 | 10,081.00 | 10,081.00 | 10,081.00 | 10,081.00 | 10,081.00 | - |
| Mar 25, 2025 | 10,114.18 | 10,116.00 | 10,114.18 | 10,237.00 | 10,237.00 | 1,788 |
| Mar 24, 2025 | 10,147.00 | 10,147.00 | 10,147.00 | 10,147.00 | 10,147.00 | - |
| Mar 21, 2025 | 10,052.00 | 10,052.00 | 10,052.00 | 10,094.00 | 10,094.00 | 4 |
| Mar 20, 2025 | 10,119.72 | 10,119.72 | 10,119.72 | 10,143.00 | 10,143.00 | 24 |
| Mar 19, 2025 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | - |
| Mar 18, 2025 | 10,240.50 | 10,240.50 | 10,240.50 | 10,105.00 | 10,105.00 | 214 |
| Mar 17, 2025 | 10,141.00 | 10,141.00 | 10,141.00 | 10,141.00 | 10,141.00 | - |
| Mar 14, 2025 | 10,114.00 | 10,114.00 | 10,114.00 | 10,114.00 | 10,114.00 | - |
| Mar 13, 2025 | 9,904.50 | 9,904.50 | 9,904.50 | 9,904.50 | 9,904.50 | - |
| Mar 12, 2025 | 10,071.00 | 10,071.00 | 10,071.00 | 10,071.00 | 10,071.00 | - |
| Mar 11, 2025 | 10,140.00 | 10,140.00 | 10,140.00 | 9,942.50 | 9,942.50 | 34 |
| Mar 10, 2025 | 10,302.00 | 10,384.00 | 10,302.00 | 10,187.00 | 10,187.00 | 10 |
| Mar 7, 2025 | 10,444.00 | 10,444.00 | 10,362.00 | 10,368.00 | 10,368.00 | 1,841 |
| Mar 6, 2025 | 10,494.00 | 10,494.00 | 10,438.00 | 10,561.00 | 10,561.00 | 35 |
| Mar 5, 2025 | 10,522.00 | 10,522.00 | 10,440.00 | 10,522.00 | 10,522.00 | 22 |
| Mar 4, 2025 | 10,366.00 | 10,366.00 | 10,366.00 | 10,133.00 | 10,133.00 | 1,200 |
| Mar 3, 2025 | 10,481.79 | 10,481.79 | 10,481.79 | 10,472.00 | 10,472.00 | 28 |
| Feb 28, 2025 | 10,304.00 | 10,304.00 | 10,304.00 | 10,295.00 | 10,295.00 | 1 |
| Feb 27, 2025 | 10,518.00 | 10,652.00 | 10,518.00 | 10,482.00 | 10,482.00 | 153 |
| Feb 26, 2025 | 10,754.00 | 10,754.00 | 10,754.00 | 10,794.00 | 10,794.00 | 4 |
| Feb 25, 2025 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | - |
| Feb 24, 2025 | 10,940.00 | 10,940.00 | 10,940.00 | 10,860.00 | 10,860.00 | 91 |
| Feb 21, 2025 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | - |
| Feb 20, 2025 | 10,888.00 | 10,888.00 | 10,888.00 | 10,888.00 | 10,888.00 | - |
| Feb 19, 2025 | 10,990.00 | 10,990.00 | 10,990.00 | 10,955.00 | 10,955.00 | 6 |
| Feb 18, 2025 | 11,069.00 | 11,069.00 | 11,069.00 | 11,069.00 | 11,069.00 | - |
| Feb 17, 2025 | 11,256.00 | 11,256.00 | 11,256.00 | 11,256.00 | 11,256.00 | - |
| Feb 14, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - |
| Feb 13, 2025 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | - |
| Feb 12, 2025 | 11,142.00 | 11,142.00 | 11,142.00 | 11,132.00 | 11,132.00 | - |
| Feb 11, 2025 | 11,154.40 | 11,154.40 | 11,154.40 | 11,136.00 | 11,136.00 | 50 |
| Feb 10, 2025 | 10,950.00 | 10,950.00 | 10,950.00 | 11,044.00 | 11,044.00 | 5 |
| Feb 7, 2025 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | - |
| Feb 6, 2025 | 11,046.00 | 11,046.00 | 11,046.00 | 11,046.00 | 11,046.00 | - |
| Feb 5, 2025 | 10,920.00 | 10,920.00 | 10,920.00 | 10,962.00 | 10,962.00 | 2 |
| Feb 4, 2025 | 10,852.00 | 10,852.00 | 10,852.00 | 10,985.00 | 10,985.00 | - |
| Feb 3, 2025 | 10,812.00 | 10,812.00 | 10,812.00 | 10,812.00 | 10,812.00 | - |
| Jan 31, 2025 | 10,990.50 | 11,000.50 | 10,990.50 | 11,070.00 | 11,070.00 | 30 |
| Jan 30, 2025 | 10,883.00 | 10,883.00 | 10,883.00 | 10,883.00 | 10,883.00 | - |
| Jan 29, 2025 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | - |
| Jan 28, 2025 | 10,453.00 | 10,453.00 | 10,453.00 | 10,453.00 | 10,453.00 | - |
| Jan 27, 2025 | 10,443.08 | 10,524.00 | 10,390.00 | 10,445.00 | 10,445.00 | 236 |
| Jan 24, 2025 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | 10,876.00 | - |
| Jan 23, 2025 | 10,940.50 | 10,940.50 | 10,940.50 | 10,915.00 | 10,915.00 | 9 |
| Jan 22, 2025 | 10,988.00 | 11,158.00 | 10,988.00 | 11,102.00 | 11,102.00 | 26 |
| Jan 21, 2025 | 10,913.00 | 10,913.00 | 10,913.00 | 10,913.00 | 10,913.00 | - |
| Jan 20, 2025 | 10,858.00 | 10,958.18 | 10,840.34 | 10,954.00 | 10,954.00 | 1,674 |
| Jan 17, 2025 | 10,830.00 | 10,830.00 | 10,830.00 | 10,861.00 | 10,861.00 | 21 |
| Jan 16, 2025 | 10,810.00 | 10,810.00 | 10,758.18 | 10,803.00 | 10,803.00 | 267 |
| Jan 15, 2025 | 10,579.00 | 10,579.00 | 10,579.00 | 10,579.00 | 10,579.00 | - |
| Jan 14, 2025 | 10,438.00 | 10,438.00 | 10,438.00 | 10,438.00 | 10,438.00 | - |
| Jan 13, 2025 | 10,362.00 | 10,362.00 | 10,362.00 | 10,362.00 | 10,362.00 | - |
| Jan 10, 2025 | 10,478.00 | 10,478.00 | 10,478.00 | 10,476.00 | 10,476.00 | 116 |
| Jan 9, 2025 | 10,434.50 | 10,434.50 | 10,434.50 | 10,510.00 | 10,510.00 | 95 |
| Jan 8, 2025 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | - |
| Jan 7, 2025 | 10,524.00 | 10,524.00 | 10,524.00 | 10,520.00 | 10,520.00 | 1 |
| Jan 6, 2025 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | - |
| Jan 3, 2025 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | - |
| Jan 2, 2025 | 10,008.50 | 10,008.50 | 10,008.50 | 10,031.00 | 10,031.00 | 22 |
| Dec 31, 2024 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | - |
| Dec 30, 2024 | 9,890.00 | 9,897.00 | 9,890.00 | 9,906.00 | 9,906.00 | 680 |
| Dec 27, 2024 | 10,042.00 | 10,054.00 | 10,002.00 | 10,025.00 | 10,025.00 | 2,720 |
| Dec 24, 2024 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | - |
| Dec 23, 2024 | 9,984.50 | 9,984.50 | 9,984.50 | 9,984.50 | 9,984.50 | - |
| Dec 20, 2024 | 9,872.63 | 9,872.63 | 9,872.63 | 9,970.50 | 9,970.50 | 76 |
| Dec 19, 2024 | 9,977.63 | 9,987.89 | 9,968.00 | 9,963.50 | 9,963.50 | 1,050 |
| Dec 18, 2024 | 10,150.00 | 10,150.00 | 10,119.38 | 10,155.00 | 10,155.00 | 385 |
| Dec 17, 2024 | 10,031.00 | 10,031.00 | 10,031.00 | 10,031.00 | 10,031.00 | - |
| Dec 16, 2024 | 9,971.50 | 9,971.50 | 9,971.50 | 9,971.50 | 9,971.50 | - |
| Dec 13, 2024 | 10,028.00 | 10,028.00 | 10,028.00 | 10,028.00 | 10,028.00 | - |
| Dec 12, 2024 | 9,996.50 | 9,996.50 | 9,996.50 | 9,996.50 | 9,996.50 | - |
| Dec 11, 2024 | 9,938.50 | 9,938.50 | 9,938.50 | 9,938.50 | 9,938.50 | - |
| Dec 10, 2024 | 9,903.00 | 9,903.00 | 9,903.00 | 9,903.00 | 9,903.00 | - |
| Dec 9, 2024 | 9,974.50 | 9,974.50 | 9,974.50 | 9,974.50 | 9,974.50 | - |
| Dec 6, 2024 | 9,962.50 | 9,962.50 | 9,962.50 | 9,962.50 | 9,962.50 | - |
| Dec 5, 2024 | 9,867.36 | 9,918.00 | 9,867.36 | 9,880.50 | 9,880.50 | 75 |
| Dec 4, 2024 | 9,859.00 | 9,859.00 | 9,824.00 | 9,882.00 | 9,882.00 | 18 |
| Dec 3, 2024 | 9,670.00 | 9,670.00 | 9,670.00 | 9,684.00 | 9,684.00 | 90 |
| Dec 2, 2024 | 9,458.00 | 9,486.00 | 9,458.00 | 9,562.50 | 9,562.50 | 17 |
| Nov 29, 2024 | 9,549.00 | 9,549.00 | 9,549.00 | 9,549.00 | 9,549.00 | - |
| Nov 28, 2024 | 9,396.00 | 9,396.00 | 9,396.00 | 9,396.00 | 9,396.00 | - |
| Nov 27, 2024 | 9,391.00 | 9,391.00 | 9,391.00 | 9,310.50 | 9,310.50 | 1,200 |
| Nov 26, 2024 | 9,567.00 | 9,567.00 | 9,483.00 | 9,493.00 | 9,493.00 | 5,933 |
| Nov 25, 2024 | 9,582.50 | 9,582.50 | 9,582.50 | 9,582.50 | 9,582.50 | - |
| Nov 22, 2024 | 9,489.50 | 9,489.50 | 9,489.50 | 9,490.00 | 9,490.00 | 83 |
| Nov 21, 2024 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | - |
| Nov 20, 2024 | 9,392.00 | 9,393.00 | 9,392.00 | 9,325.00 | 9,325.00 | 2,051 |
| Nov 19, 2024 | 9,269.50 | 9,269.50 | 9,269.50 | 9,269.50 | 9,269.50 | - |
| Nov 18, 2024 | 9,273.50 | 9,273.50 | 9,273.50 | 9,273.50 | 9,273.50 | - |
| Nov 15, 2024 | 9,277.00 | 9,277.00 | 9,277.00 | 9,277.00 | 9,277.00 | - |
| Nov 14, 2024 | 9,525.00 | 9,525.00 | 9,447.26 | 9,538.50 | 9,538.50 | 18 |
| Nov 13, 2024 | 9,289.00 | 9,289.00 | 9,289.00 | 9,272.50 | 9,272.50 | 1 |
| Nov 12, 2024 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | - |
| Nov 11, 2024 | 9,402.50 | 9,402.50 | 9,402.50 | 9,402.50 | 9,402.50 | - |
| Nov 8, 2024 | 9,360.50 | 9,360.50 | 9,360.50 | 9,360.50 | 9,360.50 | - |
| Nov 7, 2024 | 9,418.50 | 9,418.50 | 9,418.50 | 9,418.50 | 9,418.50 | - |
| Nov 6, 2024 | 9,390.00 | 9,390.00 | 9,197.00 | 9,171.00 | 9,171.00 | 6 |
| Nov 5, 2024 | 9,277.00 | 9,277.00 | 9,277.00 | 9,277.00 | 9,277.00 | - |
| Nov 4, 2024 | 9,267.00 | 9,267.00 | 9,267.00 | 9,267.00 | 9,267.00 | - |
| Nov 1, 2024 | 9,339.00 | 9,343.00 | 9,334.00 | 9,337.00 | 9,337.00 | 1,140 |
| Oct 31, 2024 | 9,217.00 | 9,217.00 | 9,217.00 | 9,226.00 | 9,226.00 | 114 |
| Oct 30, 2024 | 9,445.84 | 9,452.00 | 9,429.50 | 9,403.00 | 9,403.00 | 441 |
| Oct 29, 2024 | 9,657.50 | 9,657.50 | 9,657.50 | 9,657.50 | 9,657.50 | - |
| Oct 28, 2024 | 9,680.50 | 9,680.50 | 9,673.00 | 9,677.00 | 9,677.00 | 279 |
| Oct 25, 2024 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | - |
| Oct 24, 2024 | 9,650.50 | 9,650.50 | 9,650.50 | 9,650.50 | 9,650.50 | - |
| Oct 23, 2024 | 9,667.00 | 9,677.58 | 9,667.00 | 9,643.50 | 9,643.50 | 538 |
| Oct 22, 2024 | 9,743.00 | 9,743.00 | 9,726.70 | 9,709.00 | 9,709.00 | 144 |
| Oct 21, 2024 | 9,601.00 | 9,601.00 | 9,601.00 | 9,601.00 | 9,601.00 | - |
| Oct 18, 2024 | 9,709.00 | 9,709.00 | 9,709.00 | 9,709.00 | 9,709.00 | - |
| Oct 17, 2024 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | - |
| Oct 16, 2024 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | - |
| Oct 15, 2024 | 10,110.00 | 10,110.00 | 9,722.00 | 9,647.50 | 9,647.50 | 708 |
| Oct 14, 2024 | 10,152.20 | 10,226.29 | 10,152.00 | 10,243.00 | 10,243.00 | 1,011 |
| Oct 11, 2024 | 10,096.00 | 10,096.00 | 10,068.37 | 10,103.00 | 10,103.00 | 48 |
| Oct 10, 2024 | 10,004.82 | 10,014.00 | 10,004.82 | 10,062.00 | 10,062.00 | 81 |
| Oct 9, 2024 | 10,044.00 | 10,044.00 | 10,044.00 | 10,141.00 | 10,141.00 | 14 |
| Oct 8, 2024 | 10,031.00 | 10,031.00 | 10,031.00 | 10,031.00 | 10,031.00 | - |
| Oct 7, 2024 | 10,030.44 | 10,030.44 | 10,026.00 | 10,045.00 | 10,045.00 | 280 |
| Oct 4, 2024 | 10,106.00 | 10,106.00 | 10,106.00 | 10,119.00 | 10,119.00 | 1 |
| Oct 3, 2024 | 10,132.50 | 10,132.50 | 10,132.50 | 10,122.00 | 10,122.00 | 28 |
| Oct 2, 2024 | 10,058.00 | 10,058.00 | 10,058.00 | 10,144.00 | 10,144.00 | 10 |
| Oct 1, 2024 | 10,198.00 | 10,263.38 | 10,198.00 | 10,098.00 | 10,098.00 | 708 |
| Sep 30, 2024 | 10,219.00 | 10,219.00 | 10,219.00 | 10,158.00 | 10,158.00 | 97 |
| Sep 27, 2024 | 10,331.66 | 10,331.66 | 10,331.66 | 10,321.00 | 10,321.00 | 145 |
| Sep 26, 2024 | 10,220.00 | 10,220.00 | 10,220.00 | 10,241.00 | 10,241.00 | 63 |
| Sep 25, 2024 | 10,003.50 | 10,003.50 | 10,003.50 | 10,003.50 | 10,003.50 | - |
| Sep 24, 2024 | 9,956.50 | 9,956.50 | 9,956.50 | 9,956.50 | 9,956.50 | - |
| Sep 23, 2024 | 9,952.07 | 9,969.00 | 9,952.07 | 9,927.50 | 9,927.50 | 774 |
| Sep 20, 2024 | 10,121.86 | 10,144.00 | 10,121.86 | 9,957.50 | 9,957.50 | 300 |
| Sep 19, 2024 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | - |
| Sep 18, 2024 | 9,958.00 | 9,958.00 | 9,958.00 | 9,958.00 | 9,958.00 | - |
| Sep 17, 2024 | 10,060.50 | 10,060.50 | 10,060.50 | 10,047.00 | 10,047.00 | 78 |
| Sep 16, 2024 | 9,958.50 | 9,958.50 | 9,958.50 | 9,958.50 | 9,958.50 | - |
| Sep 13, 2024 | 10,123.00 | 10,123.00 | 10,123.00 | 10,123.00 | 10,123.00 | - |
| Sep 12, 2024 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | - |
| Sep 11, 2024 | 9,832.00 | 9,832.00 | 9,832.00 | 9,832.00 | 9,832.00 | - |
| Sep 10, 2024 | 9,685.50 | 9,685.50 | 9,685.50 | 9,675.00 | 9,675.00 | 36 |
| Sep 9, 2024 | 9,577.50 | 9,577.50 | 9,577.50 | 9,577.50 | 9,577.50 | - |
| Sep 6, 2024 | 9,524.00 | 9,524.00 | 9,524.00 | 9,524.00 | 9,524.00 | - |
| Sep 5, 2024 | 9,834.00 | 9,834.00 | 9,760.00 | 9,683.50 | 9,683.50 | 6 |
| Sep 4, 2024 | 9,901.60 | 9,922.00 | 9,892.90 | 9,842.50 | 9,842.50 | 285 |
| Sep 3, 2024 | 10,160.00 | 10,174.00 | 10,160.00 | 10,160.00 | 10,160.00 | 20 |
| Sep 2, 2024 | 10,356.00 | 10,356.00 | 10,356.00 | 10,356.00 | 10,356.00 | - |
| Aug 30, 2024 | 10,318.00 | 10,318.00 | 10,318.00 | 10,318.00 | 10,318.00 | - |
| Aug 29, 2024 | 10,346.00 | 10,346.00 | 10,346.00 | 10,377.00 | 10,377.00 | 101 |
| Aug 28, 2024 | 10,175.50 | 10,253.45 | 10,175.50 | 10,165.00 | 10,165.00 | 68 |
| Aug 27, 2024 | 10,146.00 | 10,146.00 | 10,132.72 | 10,146.00 | 10,146.00 | 24 |
| Aug 23, 2024 | 10,286.50 | 10,286.50 | 10,286.50 | 10,271.00 | 10,271.00 | 6 |
| Aug 22, 2024 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | - |
| Aug 21, 2024 | 10,489.75 | 10,489.75 | 10,489.75 | 10,508.00 | 10,508.00 | 285 |
| Aug 20, 2024 | 10,438.00 | 10,438.00 | 10,438.00 | 10,438.00 | 10,438.00 | - |
| Aug 19, 2024 | 10,400.72 | 10,416.00 | 10,400.72 | 10,421.00 | 10,421.00 | 388 |
| Aug 16, 2024 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - |
| Aug 15, 2024 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | - |
| Aug 14, 2024 | 10,183.00 | 10,183.00 | 10,183.00 | 10,183.00 | 10,183.00 | - |
| Aug 13, 2024 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | - |
| Aug 12, 2024 | 10,016.00 | 10,016.00 | 10,016.00 | 10,016.00 | 10,016.00 | - |
| Aug 9, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
| Aug 8, 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
| Aug 7, 2024 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | - |
| Aug 6, 2024 | 9,882.00 | 9,946.77 | 9,882.00 | 9,927.50 | 9,927.50 | 25 |
| Aug 5, 2024 | 9,599.00 | 9,599.00 | 9,577.00 | 9,714.50 | 9,714.50 | 2,400 |
| Aug 2, 2024 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | - |
| Aug 1, 2024 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | - |
| Jul 31, 2024 | 10,518.00 | 10,518.00 | 10,518.00 | 10,518.00 | 10,518.00 | - |
| Jul 30, 2024 | 10,227.00 | 10,227.00 | 10,227.00 | 10,227.00 | 10,227.00 | - |
| Jul 29, 2024 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | - |
| Jul 26, 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| Jul 25, 2024 | 10,294.00 | 10,294.00 | 10,294.00 | 10,294.00 | 10,294.00 | - |
| Jul 24, 2024 | 10,728.00 | 10,728.00 | 10,710.00 | 10,512.00 | 10,512.00 | 23 |
| Jul 23, 2024 | 10,870.40 | 10,870.40 | 10,870.40 | 10,874.00 | 10,874.00 | 137 |
| Jul 22, 2024 | 10,703.00 | 10,703.00 | 10,703.00 | 10,703.00 | 10,703.00 | - |
| Jul 19, 2024 | 10,532.00 | 10,532.00 | 10,532.00 | 10,532.00 | 10,532.00 | - |
| Jul 18, 2024 | 10,720.30 | 10,720.30 | 10,720.30 | 10,563.00 | 10,563.00 | 93 |
| Jul 17, 2024 | 10,732.00 | 10,734.00 | 10,732.00 | 10,752.00 | 10,752.00 | 300 |
| Jul 16, 2024 | 11,369.72 | 11,369.72 | 11,369.72 | 11,330.00 | 11,330.00 | 17 |
| Jul 15, 2024 | 11,402.00 | 11,402.00 | 11,402.00 | 11,402.00 | 11,402.00 | - |
| Jul 12, 2024 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | - |
| Jul 11, 2024 | 11,462.50 | 11,462.50 | 11,360.50 | 11,347.00 | 11,347.00 | 3 |
| Jul 10, 2024 | 11,348.00 | 11,351.80 | 11,326.00 | 11,348.00 | 11,348.00 | 32 |
| Jul 9, 2024 | 11,286.00 | 11,286.00 | 11,286.00 | 11,286.00 | 11,286.00 | - |
| Jul 8, 2024 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | - |
| Jul 5, 2024 | 11,512.00 | 11,512.00 | 11,512.00 | 11,504.00 | 11,504.00 | 9 |
| Jul 4, 2024 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | - |
| Jul 3, 2024 | 11,482.00 | 11,482.00 | 11,482.00 | 11,482.00 | 11,482.00 | - |
| Jul 2, 2024 | 11,260.00 | 11,260.00 | 11,260.00 | 11,271.00 | 11,271.00 | 2 |
| Jul 1, 2024 | 11,294.00 | 11,299.71 | 11,294.00 | 11,257.00 | 11,257.00 | 50 |
| Jun 28, 2024 | 11,298.00 | 11,308.00 | 11,298.00 | 11,335.00 | 11,335.00 | 1,210 |
| Jun 27, 2024 | 11,268.68 | 11,268.68 | 11,200.00 | 11,248.00 | 11,248.00 | 16 |
| Jun 26, 2024 | 11,228.00 | 11,230.44 | 11,228.00 | 11,208.00 | 11,208.00 | 372 |
| Jun 25, 2024 | 11,118.00 | 11,118.00 | 11,118.00 | 11,118.00 | 11,118.00 | - |
| Jun 24, 2024 | 11,069.00 | 11,069.00 | 11,069.00 | 11,069.00 | 11,069.00 | - |
| Jun 21, 2024 | 11,201.00 | 11,201.00 | 11,201.00 | 11,201.00 | 11,201.00 | - |
| Jun 20, 2024 | 11,304.00 | 11,304.00 | 11,304.00 | 11,330.00 | 11,330.00 | 55 |
| Jun 19, 2024 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | - |
| Jun 18, 2024 | 11,120.00 | 11,174.00 | 11,120.00 | 11,189.00 | 11,189.00 | 967 |
| Jun 17, 2024 | 11,078.00 | 11,078.00 | 11,078.00 | 11,078.00 | 11,078.00 | - |
| Jun 14, 2024 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | - |
| Jun 13, 2024 | 11,096.00 | 11,312.00 | 11,096.00 | 11,096.00 | 11,096.00 | 38 |
| Jun 12, 2024 | 11,362.00 | 11,362.00 | 11,362.00 | 11,362.00 | 11,362.00 | - |
| Jun 11, 2024 | 11,076.00 | 11,076.00 | 11,070.44 | 11,096.00 | 11,096.00 | 100 |
| Jun 10, 2024 | 11,133.60 | 11,133.60 | 11,114.00 | 11,134.00 | 11,134.00 | 31 |
| Jun 7, 2024 | 11,237.00 | 11,237.00 | 11,237.00 | 11,237.00 | 11,237.00 | - |
| Jun 6, 2024 | 11,215.00 | 11,215.00 | 11,215.00 | 11,215.00 | 11,215.00 | - |
| Jun 5, 2024 | 10,790.00 | 11,016.00 | 10,790.00 | 11,056.00 | 11,056.00 | 2,419 |
| Jun 4, 2024 | 10,654.00 | 10,654.00 | 10,654.00 | 10,624.00 | 10,624.00 | 15 |
| Jun 3, 2024 | 10,632.00 | 10,633.46 | 10,628.00 | 10,627.00 | 10,627.00 | 53 |
| May 31, 2024 | 10,528.00 | 10,528.00 | 10,482.86 | 10,534.00 | 10,534.00 | 751 |
| May 30, 2024 | 10,778.00 | 10,778.00 | 10,718.40 | 10,720.00 | 10,720.00 | 95 |
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%