NasdaqGM - Delayed Quote • USD
Global X DAX Germany ETF (DAX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:46 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.46 | 32.50 | 32.32 | 32.41 | 32.41 | 9,100 |
Apr 25, 2024 | 31.86 | 32.18 | 31.86 | 32.18 | 32.18 | 2,900 |
Apr 24, 2024 | 32.40 | 32.40 | 32.21 | 32.27 | 32.27 | 14,900 |
Apr 23, 2024 | 32.11 | 32.50 | 32.11 | 32.46 | 32.46 | 6,600 |
Apr 22, 2024 | 31.83 | 31.97 | 31.74 | 31.86 | 31.86 | 3,000 |
Apr 19, 2024 | 31.55 | 31.62 | 31.41 | 31.55 | 31.55 | 5,400 |
Apr 18, 2024 | 31.64 | 31.74 | 31.47 | 31.51 | 31.51 | 475,600 |
Apr 17, 2024 | 31.73 | 31.73 | 31.58 | 31.71 | 31.71 | 1,500 |
Apr 16, 2024 | 31.63 | 31.63 | 31.21 | 31.44 | 31.44 | 4,500 |
Apr 15, 2024 | 32.29 | 32.29 | 31.75 | 31.79 | 31.79 | 5,500 |
Apr 12, 2024 | 31.89 | 31.90 | 31.67 | 31.75 | 31.75 | 30,600 |
Apr 11, 2024 | 32.39 | 32.39 | 31.98 | 32.27 | 32.27 | 12,800 |
Apr 10, 2024 | 32.40 | 32.58 | 32.35 | 32.50 | 32.50 | 15,500 |
Apr 9, 2024 | 33.08 | 33.08 | 32.73 | 32.84 | 32.84 | 3,400 |
Apr 8, 2024 | 33.12 | 33.29 | 33.12 | 33.22 | 33.22 | 48,800 |
Apr 5, 2024 | 32.85 | 32.99 | 32.80 | 32.87 | 32.87 | 5,500 |
Apr 4, 2024 | 33.51 | 33.51 | 32.83 | 32.90 | 32.90 | 14,100 |
Apr 3, 2024 | 32.93 | 33.35 | 32.93 | 33.26 | 33.26 | 12,700 |
Apr 2, 2024 | 33.01 | 33.01 | 32.86 | 32.86 | 32.86 | 21,800 |
Apr 1, 2024 | 33.40 | 33.57 | 33.18 | 33.25 | 33.25 | 31,700 |
Mar 28, 2024 | 33.38 | 33.45 | 33.28 | 33.40 | 33.40 | 4,300 |
Mar 27, 2024 | 33.48 | 33.53 | 33.39 | 33.53 | 33.53 | 6,100 |
Mar 26, 2024 | 33.29 | 33.37 | 33.15 | 33.15 | 33.15 | 12,300 |
Mar 25, 2024 | 32.97 | 33.11 | 32.95 | 33.07 | 33.07 | 10,200 |
Mar 22, 2024 | 32.90 | 32.97 | 32.90 | 32.93 | 32.93 | 4,000 |
Mar 21, 2024 | 32.95 | 33.06 | 32.88 | 32.90 | 32.90 | 8,600 |
Mar 20, 2024 | 32.71 | 33.18 | 32.61 | 33.14 | 33.14 | 7,300 |
Mar 19, 2024 | 32.57 | 32.65 | 32.56 | 32.64 | 32.64 | 5,500 |
Mar 18, 2024 | 32.80 | 32.80 | 32.55 | 32.56 | 32.56 | 3,500 |
Mar 15, 2024 | 32.80 | 32.96 | 32.58 | 32.69 | 32.69 | 8,200 |
Mar 14, 2024 | 32.75 | 32.75 | 32.49 | 32.58 | 32.58 | 3,800 |
Mar 13, 2024 | 32.88 | 32.96 | 32.76 | 32.89 | 32.89 | 7,100 |
Mar 12, 2024 | 32.52 | 32.89 | 32.52 | 32.77 | 32.77 | 12,700 |
Mar 11, 2024 | 32.44 | 32.53 | 32.26 | 32.50 | 32.50 | 33,700 |
Mar 8, 2024 | 32.71 | 32.76 | 32.49 | 32.49 | 32.49 | 3,800 |
Mar 7, 2024 | 32.56 | 32.74 | 32.56 | 32.64 | 32.64 | 3,600 |
Mar 6, 2024 | 32.35 | 32.35 | 32.22 | 32.29 | 32.29 | 4,600 |
Mar 5, 2024 | 32.14 | 32.20 | 31.97 | 32.10 | 32.10 | 3,900 |
Mar 4, 2024 | 32.14 | 32.21 | 32.09 | 32.10 | 32.10 | 14,400 |
Mar 1, 2024 | 32.07 | 32.22 | 32.00 | 32.22 | 32.22 | 5,000 |
Feb 29, 2024 | 32.12 | 32.21 | 31.97 | 32.08 | 32.08 | 3,300 |
Feb 28, 2024 | 31.79 | 31.94 | 31.77 | 31.92 | 31.92 | 9,500 |
Feb 27, 2024 | 31.81 | 31.88 | 31.77 | 31.82 | 31.82 | 5,800 |
Feb 26, 2024 | 31.64 | 31.97 | 31.54 | 31.62 | 31.62 | 16,100 |
Feb 23, 2024 | 31.48 | 31.51 | 31.47 | 31.49 | 31.49 | 3,400 |
Feb 22, 2024 | 31.31 | 31.74 | 31.27 | 31.47 | 31.47 | 20,600 |
Feb 21, 2024 | 30.88 | 30.92 | 30.77 | 30.92 | 30.92 | 4,300 |
Feb 20, 2024 | 30.82 | 31.18 | 30.72 | 30.83 | 30.83 | 4,800 |
Feb 16, 2024 | 30.73 | 30.83 | 30.68 | 30.72 | 30.72 | 4,000 |
Feb 15, 2024 | 30.52 | 30.72 | 30.52 | 30.69 | 30.69 | 3,100 |
Feb 14, 2024 | 30.22 | 30.36 | 30.22 | 30.36 | 30.36 | 27,000 |
Feb 13, 2024 | 30.07 | 30.18 | 29.93 | 30.10 | 30.10 | 7,700 |
Feb 12, 2024 | 30.47 | 30.64 | 30.43 | 30.55 | 30.55 | 6,900 |
Feb 9, 2024 | 30.48 | 30.52 | 30.37 | 30.50 | 30.50 | 4,800 |
Feb 8, 2024 | 30.53 | 30.63 | 30.48 | 30.56 | 30.56 | 1,300 |
Feb 7, 2024 | 30.50 | 30.56 | 30.36 | 30.43 | 30.43 | 2,500 |
Feb 6, 2024 | 30.38 | 30.59 | 30.38 | 30.57 | 30.57 | 5,900 |
Feb 5, 2024 | 30.35 | 30.40 | 30.14 | 30.35 | 30.35 | 14,500 |
Feb 2, 2024 | 30.53 | 30.56 | 30.39 | 30.53 | 30.53 | 2,900 |
Feb 1, 2024 | 30.44 | 30.70 | 30.43 | 30.70 | 30.70 | 4,300 |
Jan 31, 2024 | 30.74 | 30.74 | 30.28 | 30.30 | 30.30 | 8,600 |
Jan 30, 2024 | 30.81 | 30.81 | 30.60 | 30.72 | 30.72 | 2,000 |
Jan 29, 2024 | 30.61 | 30.76 | 30.47 | 30.71 | 30.71 | 24,100 |
Jan 26, 2024 | 30.76 | 30.77 | 30.66 | 30.69 | 30.69 | 9,700 |
Jan 25, 2024 | 30.60 | 30.65 | 30.49 | 30.58 | 30.58 | 24,800 |
Jan 24, 2024 | 30.83 | 31.00 | 30.59 | 30.64 | 30.64 | 9,500 |
Jan 23, 2024 | 30.07 | 30.21 | 30.07 | 30.21 | 30.21 | 900 |
Jan 22, 2024 | 30.28 | 30.35 | 30.23 | 30.31 | 30.31 | 5,000 |
Jan 19, 2024 | 30.25 | 30.28 | 29.99 | 30.28 | 30.28 | 6,600 |
Jan 18, 2024 | 29.95 | 30.14 | 29.93 | 30.14 | 30.14 | 6,300 |
Jan 17, 2024 | 29.83 | 29.85 | 29.62 | 29.85 | 29.85 | 17,700 |
Jan 16, 2024 | 30.01 | 30.14 | 29.93 | 30.02 | 30.02 | 21,200 |
Jan 12, 2024 | 30.73 | 30.73 | 30.49 | 30.57 | 30.57 | 3,100 |
Jan 11, 2024 | 30.30 | 30.49 | 30.25 | 30.49 | 30.49 | 2,100 |
Jan 10, 2024 | 30.49 | 30.63 | 30.45 | 30.62 | 30.62 | 4,800 |
Jan 9, 2024 | 30.46 | 30.49 | 30.35 | 30.39 | 30.39 | 5,600 |
Jan 8, 2024 | 30.55 | 30.89 | 30.52 | 30.70 | 30.70 | 7,500 |
Jan 5, 2024 | 30.19 | 30.50 | 30.19 | 30.31 | 30.31 | 3,200 |
Jan 4, 2024 | 30.26 | 30.41 | 30.25 | 30.25 | 30.25 | 25,400 |
Jan 3, 2024 | 30.11 | 30.18 | 30.03 | 30.08 | 30.08 | 6,600 |
Jan 2, 2024 | 30.65 | 30.70 | 30.52 | 30.54 | 30.54 | 17,500 |
Dec 29, 2023 | 31.00 | 31.00 | 30.82 | 30.85 | 30.85 | 5,000 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 28, 2023 | 30.96 | 31.07 | 30.82 | 30.82 | 30.82 | 17,000 |
Dec 27, 2023 | 31.08 | 31.22 | 31.07 | 31.20 | 31.09 | 23,400 |
Dec 26, 2023 | 30.81 | 31.12 | 30.81 | 31.03 | 30.92 | 10,900 |
Dec 22, 2023 | 30.90 | 30.90 | 30.77 | 30.81 | 30.70 | 3,100 |
Dec 21, 2023 | 30.70 | 30.81 | 30.59 | 30.80 | 30.69 | 10,500 |
Dec 20, 2023 | 30.83 | 30.83 | 30.46 | 30.46 | 30.35 | 8,400 |
Dec 19, 2023 | 30.63 | 30.83 | 30.61 | 30.83 | 30.71 | 23,600 |
Dec 18, 2023 | 30.50 | 30.51 | 30.42 | 30.49 | 30.38 | 8,800 |
Dec 15, 2023 | 30.69 | 30.69 | 30.50 | 30.54 | 30.43 | 8,900 |
Dec 14, 2023 | 30.82 | 30.92 | 30.70 | 30.80 | 30.69 | 8,700 |
Dec 13, 2023 | 30.37 | 30.84 | 30.24 | 30.80 | 30.69 | 16,700 |
Dec 12, 2023 | 30.31 | 30.37 | 30.31 | 30.36 | 30.26 | 4,600 |
Dec 11, 2023 | 30.18 | 30.36 | 30.18 | 30.35 | 30.24 | 9,000 |
Dec 8, 2023 | 30.24 | 30.29 | 30.18 | 30.29 | 30.18 | 6,300 |
Dec 7, 2023 | 30.08 | 30.15 | 29.94 | 30.15 | 30.04 | 52,100 |
Dec 6, 2023 | 30.00 | 30.20 | 29.96 | 29.96 | 29.85 | 9,400 |
Dec 5, 2023 | 29.86 | 29.94 | 29.82 | 29.93 | 29.82 | 8,400 |
Dec 4, 2023 | 29.70 | 29.89 | 29.70 | 29.82 | 29.71 | 7,500 |
Dec 1, 2023 | 29.59 | 29.99 | 29.42 | 29.93 | 29.82 | 9,500 |
Nov 30, 2023 | 29.63 | 29.68 | 29.57 | 29.68 | 29.57 | 3,400 |
Nov 29, 2023 | 29.75 | 29.80 | 29.75 | 29.77 | 29.66 | 1,200 |
Nov 28, 2023 | 29.35 | 29.55 | 29.29 | 29.50 | 29.39 | 4,000 |
Nov 27, 2023 | 29.29 | 29.46 | 29.29 | 29.34 | 29.23 | 1,100 |
Nov 24, 2023 | 29.33 | 29.48 | 29.33 | 29.48 | 29.37 | 2,600 |
Nov 22, 2023 | 29.18 | 29.21 | 29.06 | 29.13 | 29.02 | 2,700 |
Nov 21, 2023 | 29.26 | 29.26 | 29.06 | 29.13 | 29.02 | 7,200 |
Nov 20, 2023 | 29.08 | 29.25 | 29.08 | 29.24 | 29.13 | 3,200 |
Nov 17, 2023 | 28.99 | 29.14 | 28.96 | 29.14 | 29.03 | 10,300 |
Nov 16, 2023 | 28.77 | 28.91 | 28.69 | 28.79 | 28.69 | 3,100 |
Nov 15, 2023 | 28.59 | 28.68 | 28.55 | 28.60 | 28.50 | 7,200 |
Nov 14, 2023 | 28.33 | 28.50 | 28.29 | 28.46 | 28.36 | 12,500 |
Nov 13, 2023 | 27.39 | 27.60 | 27.27 | 27.57 | 27.47 | 7,700 |
Nov 10, 2023 | 27.33 | 27.48 | 27.21 | 27.42 | 27.32 | 14,600 |
Nov 9, 2023 | 27.51 | 27.63 | 27.28 | 27.28 | 27.18 | 8,500 |
Nov 8, 2023 | 27.24 | 27.34 | 27.24 | 27.31 | 27.21 | 9,900 |
Nov 7, 2023 | 27.11 | 27.18 | 27.01 | 27.14 | 27.04 | 33,900 |
Nov 6, 2023 | 27.30 | 27.30 | 27.06 | 27.23 | 27.13 | 13,500 |
Nov 3, 2023 | 27.38 | 27.48 | 27.31 | 27.38 | 27.28 | 5,100 |
Nov 2, 2023 | 27.07 | 27.16 | 26.98 | 27.06 | 26.96 | 5,300 |
Nov 1, 2023 | 26.39 | 26.58 | 26.37 | 26.58 | 26.48 | 1,900 |
Oct 31, 2023 | 26.28 | 26.43 | 26.19 | 26.32 | 26.22 | 4,100 |
Oct 30, 2023 | 26.26 | 26.35 | 26.18 | 26.35 | 26.25 | 5,800 |
Oct 27, 2023 | 26.26 | 26.26 | 25.90 | 25.93 | 25.84 | 3,300 |
Oct 26, 2023 | 26.14 | 26.27 | 26.00 | 26.06 | 25.97 | 4,800 |
Oct 25, 2023 | 26.42 | 26.48 | 26.30 | 26.33 | 26.23 | 6,600 |
Oct 24, 2023 | 26.44 | 26.47 | 26.40 | 26.47 | 26.37 | 800 |
Oct 23, 2023 | 26.18 | 26.56 | 26.10 | 26.45 | 26.35 | 30,000 |
Oct 20, 2023 | 26.42 | 26.44 | 26.26 | 26.28 | 26.18 | 9,300 |
Oct 19, 2023 | 26.72 | 26.78 | 26.62 | 26.65 | 26.55 | 5,700 |
Oct 18, 2023 | 26.75 | 26.81 | 26.57 | 26.57 | 26.47 | 9,600 |
Oct 17, 2023 | 26.87 | 27.20 | 26.87 | 27.11 | 27.01 | 2,900 |
Oct 16, 2023 | 26.90 | 27.10 | 26.90 | 27.10 | 27.00 | 8,400 |
Oct 13, 2023 | 26.98 | 26.98 | 26.71 | 26.76 | 26.66 | 9,200 |
Oct 12, 2023 | 27.51 | 27.56 | 27.15 | 27.15 | 27.05 | 3,700 |
Oct 11, 2023 | 27.53 | 27.55 | 27.44 | 27.51 | 27.41 | 9,700 |
Oct 10, 2023 | 27.02 | 27.44 | 27.02 | 27.44 | 27.34 | 8,600 |
Oct 9, 2023 | 26.78 | 26.97 | 26.72 | 26.97 | 26.87 | 3,000 |
Oct 6, 2023 | 26.68 | 27.22 | 26.63 | 27.12 | 27.02 | 4,600 |
Oct 5, 2023 | 26.71 | 26.77 | 26.61 | 26.77 | 26.67 | 3,000 |
Oct 4, 2023 | 26.71 | 26.75 | 26.50 | 26.75 | 26.65 | 4,000 |
Oct 3, 2023 | 26.57 | 26.66 | 26.44 | 26.47 | 26.37 | 13,800 |
Oct 2, 2023 | 27.04 | 27.04 | 26.76 | 26.80 | 26.70 | 11,400 |
Sep 29, 2023 | 27.49 | 27.56 | 27.18 | 27.18 | 27.08 | 5,000 |
Sep 28, 2023 | 27.18 | 27.24 | 27.11 | 27.23 | 27.13 | 4,700 |
Sep 27, 2023 | 26.94 | 26.94 | 26.63 | 26.88 | 26.78 | 10,700 |
Sep 26, 2023 | 27.11 | 27.14 | 26.90 | 26.99 | 26.89 | 11,300 |
Sep 25, 2023 | 27.35 | 27.39 | 27.23 | 27.37 | 27.27 | 5,300 |
Sep 22, 2023 | 27.80 | 27.85 | 27.66 | 27.73 | 27.63 | 35,400 |
Sep 21, 2023 | 27.89 | 27.90 | 27.74 | 27.74 | 27.64 | 13,200 |
Sep 20, 2023 | 28.32 | 28.42 | 28.05 | 28.05 | 27.95 | 3,900 |
Sep 19, 2023 | 28.13 | 28.13 | 28.02 | 28.12 | 28.02 | 5,300 |
Sep 18, 2023 | 28.08 | 28.24 | 28.08 | 28.20 | 28.10 | 14,700 |
Sep 15, 2023 | 28.43 | 28.49 | 28.33 | 28.33 | 28.23 | 3,200 |
Sep 14, 2023 | 28.19 | 28.35 | 28.18 | 28.30 | 28.20 | 6,200 |
Sep 13, 2023 | 28.08 | 28.26 | 28.06 | 28.10 | 28.00 | 4,100 |
Sep 12, 2023 | 28.22 | 28.34 | 28.22 | 28.22 | 28.12 | 4,700 |
Sep 11, 2023 | 28.45 | 28.50 | 28.37 | 28.49 | 28.39 | 1,800 |
Sep 8, 2023 | 28.21 | 28.31 | 28.19 | 28.20 | 28.10 | 1,300 |
Sep 7, 2023 | 28.23 | 28.24 | 28.09 | 28.23 | 28.13 | 15,600 |
Sep 6, 2023 | 28.39 | 28.39 | 28.23 | 28.35 | 28.25 | 3,200 |
Sep 5, 2023 | 28.61 | 28.61 | 28.29 | 28.30 | 28.20 | 7,100 |
Sep 1, 2023 | 29.01 | 29.01 | 28.63 | 28.72 | 28.62 | 3,500 |
Aug 31, 2023 | 29.16 | 29.16 | 28.93 | 28.98 | 28.88 | 3,600 |
Aug 30, 2023 | 29.19 | 29.21 | 29.03 | 29.16 | 29.05 | 3,100 |
Aug 29, 2023 | 28.68 | 29.15 | 28.68 | 29.15 | 29.04 | 5,300 |
Aug 28, 2023 | 28.59 | 28.74 | 28.59 | 28.74 | 28.63 | 3,100 |
Aug 25, 2023 | 28.42 | 28.43 | 28.26 | 28.43 | 28.33 | 4,300 |
Aug 24, 2023 | 28.42 | 28.42 | 28.24 | 28.24 | 28.14 | 2,200 |
Aug 23, 2023 | 28.54 | 28.67 | 28.50 | 28.65 | 28.55 | 27,200 |
Aug 22, 2023 | 28.69 | 28.69 | 28.51 | 28.58 | 28.48 | 5,900 |
Aug 21, 2023 | 28.52 | 28.68 | 28.42 | 28.60 | 28.50 | 1,800 |
Aug 18, 2023 | 28.22 | 28.46 | 28.16 | 28.39 | 28.29 | 3,800 |
Aug 17, 2023 | 28.76 | 28.76 | 28.40 | 28.53 | 28.43 | 9,300 |
Aug 16, 2023 | 28.79 | 28.86 | 28.63 | 28.63 | 28.53 | 3,100 |
Aug 15, 2023 | 28.84 | 28.84 | 28.75 | 28.75 | 28.65 | 1,000 |
Aug 14, 2023 | 28.99 | 29.15 | 28.95 | 29.15 | 29.04 | 4,700 |
Aug 11, 2023 | 29.17 | 29.17 | 29.04 | 29.07 | 28.96 | 3,700 |
Aug 10, 2023 | 29.53 | 29.65 | 29.31 | 29.31 | 29.20 | 4,200 |
Aug 9, 2023 | 29.17 | 29.35 | 29.17 | 29.19 | 29.08 | 3,800 |
Aug 8, 2023 | 29.01 | 29.15 | 28.89 | 29.15 | 29.04 | 9,700 |
Aug 7, 2023 | 29.37 | 29.50 | 29.28 | 29.50 | 29.39 | 4,200 |
Aug 4, 2023 | 29.26 | 29.55 | 29.15 | 29.17 | 29.06 | 43,200 |
Aug 3, 2023 | 29.08 | 29.24 | 29.03 | 29.23 | 29.12 | 28,100 |
Aug 2, 2023 | 29.69 | 29.69 | 29.25 | 29.30 | 29.19 | 57,700 |
Aug 1, 2023 | 30.08 | 30.08 | 29.80 | 29.99 | 29.88 | 3,700 |
Jul 31, 2023 | 30.53 | 30.62 | 30.35 | 30.41 | 30.30 | 14,300 |
Jul 28, 2023 | 30.27 | 30.52 | 30.27 | 30.49 | 30.38 | 4,500 |
Jul 27, 2023 | 30.28 | 30.33 | 30.00 | 30.00 | 29.89 | 10,800 |
Jul 26, 2023 | 29.71 | 30.08 | 29.71 | 30.08 | 29.97 | 1,900 |
Jul 25, 2023 | 29.99 | 30.10 | 29.93 | 30.10 | 29.99 | 14,600 |
Jul 24, 2023 | 30.01 | 30.13 | 29.97 | 29.97 | 29.86 | 7,400 |
Jul 21, 2023 | 30.05 | 30.22 | 30.05 | 30.15 | 30.04 | 4,500 |
Jul 20, 2023 | 30.30 | 30.30 | 30.03 | 30.15 | 30.04 | 6,600 |
Jul 19, 2023 | 30.32 | 30.40 | 30.21 | 30.32 | 30.21 | 6,000 |
Jul 18, 2023 | 30.30 | 30.41 | 30.29 | 30.41 | 30.30 | 26,100 |
Jul 17, 2023 | 30.17 | 30.43 | 30.12 | 30.43 | 30.32 | 2,900 |
Jul 14, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.20 | - |
Jul 13, 2023 | 30.39 | 30.46 | 30.35 | 30.46 | 30.35 | 4,900 |
Jul 12, 2023 | 29.77 | 30.01 | 29.77 | 30.00 | 29.89 | 6,400 |
Jul 11, 2023 | 29.09 | 29.25 | 29.08 | 29.24 | 29.13 | 7,700 |
Jul 10, 2023 | 28.82 | 29.01 | 28.79 | 28.93 | 28.83 | 22,300 |
Jul 7, 2023 | 28.58 | 28.84 | 28.58 | 28.83 | 28.73 | 3,600 |
Jul 6, 2023 | 28.63 | 28.63 | 28.27 | 28.46 | 28.36 | 43,000 |
Jul 5, 2023 | 29.28 | 29.28 | 28.94 | 29.06 | 28.95 | 6,100 |
Jul 3, 2023 | 29.52 | 29.52 | 29.42 | 29.52 | 29.42 | 2,400 |
Jun 30, 2023 | 29.58 | 29.66 | 29.48 | 29.61 | 29.50 | 4,500 |
Jun 29, 2023 | 0.65 Dividend | |||||
Jun 29, 2023 | 29.14 | 29.27 | 28.94 | 29.19 | 29.08 | 17,700 |
Jun 28, 2023 | 29.92 | 30.07 | 29.74 | 30.07 | 29.31 | 20,500 |
Jun 27, 2023 | 29.73 | 30.01 | 29.70 | 29.83 | 29.08 | 5,100 |
Jun 26, 2023 | 29.67 | 29.82 | 29.40 | 29.67 | 28.92 | 4,000 |
Jun 23, 2023 | 29.39 | 29.80 | 29.39 | 29.69 | 28.94 | 23,200 |
Jun 22, 2023 | 29.98 | 30.25 | 29.62 | 30.14 | 29.38 | 11,000 |
Jun 21, 2023 | 30.06 | 30.46 | 30.06 | 30.16 | 29.40 | 4,800 |
Jun 20, 2023 | 30.50 | 30.55 | 30.17 | 30.37 | 29.60 | 43,300 |
Jun 16, 2023 | 30.77 | 30.89 | 30.40 | 30.75 | 29.98 | 3,700 |
Jun 15, 2023 | 30.30 | 30.81 | 30.26 | 30.61 | 29.84 | 11,800 |
Jun 14, 2023 | 30.24 | 30.45 | 30.16 | 30.16 | 29.40 | 8,900 |
Jun 13, 2023 | 30.04 | 30.18 | 29.92 | 30.06 | 29.30 | 15,200 |
Jun 12, 2023 | 29.70 | 29.94 | 29.66 | 29.86 | 29.11 | 6,800 |
Jun 9, 2023 | 29.57 | 29.61 | 29.40 | 29.47 | 28.73 | 3,100 |
Jun 8, 2023 | 29.46 | 29.81 | 29.39 | 29.69 | 28.94 | 9,300 |
Jun 7, 2023 | 29.46 | 29.47 | 29.28 | 29.33 | 28.59 | 4,100 |
Jun 6, 2023 | 29.30 | 29.67 | 29.30 | 29.38 | 28.64 | 9,100 |
Jun 5, 2023 | 29.50 | 29.69 | 29.32 | 29.38 | 28.64 | 52,000 |
Jun 2, 2023 | 29.64 | 29.69 | 29.34 | 29.49 | 28.75 | 8,500 |
Jun 1, 2023 | 29.06 | 29.46 | 28.90 | 29.42 | 28.68 | 9,000 |
May 31, 2023 | 29.02 | 29.04 | 28.63 | 28.79 | 28.06 | 9,100 |
May 30, 2023 | 29.43 | 29.54 | 29.16 | 29.39 | 28.65 | 5,800 |
May 26, 2023 | 29.24 | 29.54 | 29.24 | 29.41 | 28.67 | 6,200 |
May 25, 2023 | 29.17 | 29.51 | 29.07 | 29.22 | 28.48 | 27,900 |
May 24, 2023 | 29.13 | 29.34 | 29.13 | 29.27 | 28.53 | 7,900 |
May 23, 2023 | 29.97 | 30.01 | 29.62 | 29.77 | 29.02 | 5,000 |
May 22, 2023 | 30.16 | 30.18 | 30.06 | 30.16 | 29.40 | 5,600 |
May 19, 2023 | 30.21 | 30.28 | 30.03 | 30.23 | 29.47 | 29,500 |
May 18, 2023 | 29.83 | 29.99 | 29.57 | 29.95 | 29.20 | 7,500 |
May 17, 2023 | 29.83 | 30.00 | 29.40 | 29.89 | 29.14 | 37,000 |
May 16, 2023 | 29.80 | 29.82 | 29.55 | 29.60 | 28.85 | 7,200 |
May 15, 2023 | 29.75 | 29.99 | 29.51 | 29.80 | 29.05 | 3,800 |
May 12, 2023 | 29.60 | 29.95 | 29.42 | 29.68 | 28.93 | 25,900 |
May 11, 2023 | 29.77 | 29.77 | 29.58 | 29.71 | 28.96 | 5,900 |
May 10, 2023 | 30.14 | 30.14 | 29.94 | 30.08 | 29.32 | 1,600 |
May 9, 2023 | 29.91 | 30.19 | 29.91 | 30.01 | 29.25 | 4,900 |
May 8, 2023 | 30.24 | 30.34 | 30.18 | 30.22 | 29.46 | 7,300 |
May 5, 2023 | 30.08 | 30.41 | 29.85 | 30.28 | 29.52 | 9,000 |
May 4, 2023 | 29.89 | 29.97 | 29.75 | 29.90 | 29.15 | 8,700 |
May 3, 2023 | 30.03 | 30.23 | 29.89 | 29.94 | 29.19 | 5,600 |
May 2, 2023 | 29.89 | 30.28 | 29.66 | 29.89 | 29.14 | 13,500 |
May 1, 2023 | 30.19 | 30.38 | 30.19 | 30.32 | 29.56 | 8,800 |
Apr 28, 2023 | 30.00 | 30.33 | 30.00 | 30.29 | 29.53 | 13,400 |
Apr 27, 2023 | 29.87 | 30.18 | 29.87 | 30.18 | 29.42 | 17,600 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%