XETRA - Delayed Quote EUR
Amundi S&P Global Information Technology ESG UCITS ETF DR EUR Acc (WELU.DE)
At close: October 18 at 5:36 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 19.11 | 19.19 | 19.11 | 19.12 | 19.12 | 16,158 |
| Oct 17, 2024 | 19.09 | 19.28 | 19.05 | 19.12 | 19.12 | 9,032 |
| Oct 16, 2024 | 18.92 | 18.92 | 18.73 | 18.83 | 18.83 | 50,452 |
| Oct 15, 2024 | 19.36 | 19.42 | 18.95 | 18.95 | 18.95 | 14,156 |
| Oct 14, 2024 | 18.99 | 19.38 | 18.99 | 19.38 | 19.38 | 22,862 |
| Oct 11, 2024 | 19.04 | 19.04 | 18.91 | 18.98 | 18.98 | 8,736 |
| Oct 10, 2024 | 18.94 | 18.98 | 18.85 | 18.91 | 18.91 | 44,720 |
| Oct 9, 2024 | 18.76 | 18.95 | 18.74 | 18.94 | 18.94 | 49,683 |
| Oct 8, 2024 | 18.37 | 18.73 | 18.37 | 18.69 | 18.69 | 11,811 |
| Oct 7, 2024 | 18.48 | 18.58 | 18.34 | 18.58 | 18.58 | 5,205 |
| Oct 4, 2024 | 18.24 | 18.46 | 18.24 | 18.41 | 18.41 | 55,943 |
| Oct 3, 2024 | 18.14 | 18.29 | 18.10 | 18.29 | 18.29 | 1,415 |
| Oct 2, 2024 | 18.00 | 18.21 | 17.92 | 18.20 | 18.20 | 13,663 |
| Oct 1, 2024 | 18.40 | 18.47 | 18.00 | 18.03 | 18.03 | 5,322 |
| Sep 30, 2024 | 18.13 | 18.26 | 18.08 | 18.25 | 18.25 | 9,304 |
| Sep 27, 2024 | 18.37 | 18.43 | 18.23 | 18.23 | 18.23 | 12,578 |
| Sep 26, 2024 | 18.47 | 18.58 | 18.26 | 18.28 | 18.28 | 5,069 |
| Sep 25, 2024 | 17.97 | 18.23 | 17.96 | 18.23 | 18.23 | 8,731 |
| Sep 24, 2024 | 18.05 | 18.07 | 17.88 | 18.03 | 18.03 | 17,264 |
| Sep 23, 2024 | 18.00 | 18.06 | 17.97 | 18.04 | 18.04 | 6,060 |
| Sep 20, 2024 | 18.05 | 18.07 | 17.91 | 17.96 | 17.96 | 4,284 |
| Sep 19, 2024 | 17.92 | 18.18 | 17.85 | 18.17 | 18.17 | 1,307 |
| Sep 18, 2024 | 17.75 | 17.75 | 17.66 | 17.66 | 17.66 | 3,251 |
| Sep 17, 2024 | 17.76 | 17.88 | 17.76 | 17.80 | 17.80 | 8,847 |
| Sep 16, 2024 | 17.84 | 17.90 | 17.66 | 17.71 | 17.71 | 14,480 |
| Sep 13, 2024 | 17.92 | 17.96 | 17.88 | 17.92 | 17.92 | 1,329 |
| Sep 12, 2024 | 17.93 | 17.94 | 17.80 | 17.80 | 17.80 | 3,191 |
| Sep 11, 2024 | 17.22 | 17.45 | 17.20 | 17.25 | 17.25 | 3,045 |
| Sep 10, 2024 | 17.05 | 17.22 | 17.05 | 17.19 | 17.19 | 13,464 |
| Sep 9, 2024 | 17.03 | 17.12 | 16.93 | 17.00 | 17.00 | 8,102 |
| Sep 6, 2024 | 17.08 | 17.23 | 16.80 | 16.83 | 16.83 | 15,260 |
| Sep 5, 2024 | 17.18 | 17.37 | 16.99 | 17.15 | 17.15 | 4,084 |
| Sep 4, 2024 | 17.16 | 17.39 | 17.14 | 17.25 | 17.25 | 27,465 |
| Sep 3, 2024 | 18.12 | 18.18 | 17.66 | 17.66 | 17.66 | 62,640 |
| Sep 2, 2024 | 18.16 | 18.24 | 18.09 | 18.24 | 18.24 | 17,806 |
| Aug 30, 2024 | 18.09 | 18.15 | 18.04 | 18.05 | 18.05 | 2,644 |
| Aug 29, 2024 | 17.84 | 18.32 | 17.84 | 18.27 | 18.27 | 6,373 |
| Aug 28, 2024 | 18.20 | 18.29 | 17.97 | 17.97 | 17.97 | 2,873 |
| Aug 27, 2024 | 18.08 | 18.18 | 17.95 | 18.10 | 18.10 | 14,961 |
| Aug 26, 2024 | 18.21 | 18.27 | 18.05 | 18.05 | 18.05 | 1,296 |
| Aug 23, 2024 | 18.19 | 18.24 | 18.11 | 18.11 | 18.11 | 24,421 |
| Aug 22, 2024 | 18.41 | 18.65 | 18.31 | 18.31 | 18.31 | 60,690 |
| Aug 21, 2024 | 18.32 | 18.42 | 18.32 | 18.34 | 18.34 | 9,052 |
| Aug 20, 2024 | 18.50 | 18.52 | 18.29 | 18.34 | 18.34 | 4,997 |
| Aug 19, 2024 | 18.23 | 18.30 | 18.17 | 18.26 | 18.26 | 3,544 |
| Aug 16, 2024 | 18.40 | 18.40 | 18.15 | 18.25 | 18.25 | 17,481 |
| Aug 15, 2024 | 17.84 | 18.21 | 17.79 | 18.17 | 18.17 | 9,077 |
| Aug 14, 2024 | 17.73 | 17.75 | 17.54 | 17.75 | 17.75 | 6,823 |
| Aug 13, 2024 | 17.46 | 17.67 | 17.38 | 17.66 | 17.66 | 13,732 |
| Aug 12, 2024 | 17.21 | 17.41 | 17.16 | 17.27 | 17.27 | 8,965 |
| Aug 9, 2024 | 17.08 | 17.25 | 17.01 | 17.10 | 17.10 | 54,621 |
| Aug 8, 2024 | 16.64 | 17.00 | 16.56 | 17.00 | 17.00 | 6,318 |
| Aug 7, 2024 | 16.89 | 17.19 | 16.83 | 17.07 | 17.07 | 9,758 |
| Aug 6, 2024 | 16.82 | 16.90 | 16.61 | 16.78 | 16.78 | 18,646 |
| Aug 5, 2024 | 15.83 | 16.64 | 15.64 | 16.58 | 16.58 | 17,526 |
| Aug 2, 2024 | 17.46 | 17.49 | 16.95 | 17.16 | 17.16 | 35,576 |
| Aug 1, 2024 | 18.53 | 18.58 | 18.13 | 18.13 | 18.13 | 23,098 |
| Jul 31, 2024 | 18.08 | 18.30 | 17.98 | 18.30 | 18.30 | 12,350 |
| Jul 30, 2024 | 18.03 | 18.12 | 17.73 | 17.73 | 17.73 | 5,625 |
| Jul 29, 2024 | 18.20 | 18.25 | 17.97 | 17.97 | 17.97 | 11,526 |
| Jul 26, 2024 | 18.00 | 18.09 | 17.95 | 17.99 | 17.99 | 5,357 |
| Jul 25, 2024 | 18.16 | 18.16 | 17.77 | 18.01 | 18.01 | 56,603 |
| Jul 24, 2024 | 18.69 | 18.73 | 18.28 | 18.28 | 18.28 | 31,752 |
| Jul 23, 2024 | 18.73 | 18.95 | 18.70 | 18.91 | 18.91 | 6,109 |
| Jul 22, 2024 | 18.47 | 18.75 | 18.47 | 18.57 | 18.57 | 10,824 |
| Jul 19, 2024 | 18.56 | 18.60 | 18.46 | 18.47 | 18.47 | 30,252 |
| Jul 18, 2024 | 18.84 | 18.90 | 18.39 | 18.39 | 18.39 | 15,942 |
| Jul 17, 2024 | 19.24 | 19.24 | 18.71 | 18.74 | 18.74 | 4,398 |
| Jul 16, 2024 | 19.58 | 19.61 | 19.40 | 19.45 | 19.45 | 31,989 |
| Jul 15, 2024 | 19.65 | 19.68 | 19.53 | 19.64 | 19.64 | 10,575 |
| Jul 12, 2024 | 19.35 | 19.61 | 19.30 | 19.57 | 19.57 | 5,272 |
| Jul 11, 2024 | 19.92 | 19.93 | 19.37 | 19.37 | 19.37 | 21,262 |
| Jul 10, 2024 | 19.67 | 19.80 | 19.65 | 19.78 | 19.78 | 9,163 |
| Jul 9, 2024 | 19.70 | 19.75 | 19.66 | 19.66 | 19.66 | 5,479 |
| Jul 8, 2024 | 19.52 | 19.59 | 19.52 | 19.57 | 19.57 | 7,734 |
| Jul 5, 2024 | 19.43 | 19.55 | 19.41 | 19.55 | 19.55 | 31,482 |
| Jul 4, 2024 | 19.48 | 19.48 | 19.38 | 19.38 | 19.38 | 5,343 |
| Jul 3, 2024 | 19.24 | 19.35 | 19.16 | 19.33 | 19.33 | 9,258 |
| Jul 2, 2024 | 19.11 | 19.18 | 19.04 | 19.17 | 19.17 | 4,603 |
| Jul 1, 2024 | 19.07 | 19.07 | 18.78 | 19.07 | 19.07 | 4,942 |
| Jun 28, 2024 | 19.18 | 19.37 | 19.18 | 19.23 | 19.23 | 7,481 |
| Jun 27, 2024 | 19.05 | 19.10 | 19.03 | 19.03 | 19.03 | 6,788 |
| Jun 26, 2024 | 19.13 | 19.21 | 19.02 | 19.02 | 19.02 | 7,412 |
| Jun 25, 2024 | 18.56 | 18.93 | 18.53 | 18.93 | 18.93 | 11,511 |
| Jun 24, 2024 | 19.05 | 19.07 | 18.77 | 18.84 | 18.84 | 10,139 |
| Jun 21, 2024 | 19.23 | 19.23 | 19.05 | 19.14 | 19.14 | 6,226 |
| Jun 20, 2024 | 19.57 | 19.60 | 19.44 | 19.48 | 19.48 | 19,209 |
| Jun 19, 2024 | 19.44 | 19.64 | 19.42 | 19.43 | 19.43 | 16,036 |
| Jun 18, 2024 | 19.21 | 19.31 | 19.21 | 19.26 | 19.26 | 7,177 |
| Jun 17, 2024 | 19.16 | 19.17 | 19.05 | 19.10 | 19.10 | 7,316 |
| Jun 14, 2024 | 19.08 | 19.15 | 18.98 | 19.06 | 19.06 | 19,431 |
| Jun 13, 2024 | 18.86 | 18.91 | 18.81 | 18.88 | 18.88 | 11,084 |
| Jun 12, 2024 | 18.49 | 18.81 | 18.47 | 18.78 | 18.78 | 5,951 |
| Jun 11, 2024 | 18.20 | 18.34 | 18.15 | 18.34 | 18.34 | 9,769 |
| Jun 10, 2024 | 18.21 | 18.27 | 18.11 | 18.27 | 18.27 | 2,747 |
| Jun 7, 2024 | 18.02 | 18.04 | 17.90 | 18.04 | 18.04 | 4,717 |
| Jun 6, 2024 | 18.09 | 18.15 | 17.91 | 17.94 | 17.94 | 6,789 |
| Jun 5, 2024 | 17.55 | 17.89 | 17.55 | 17.87 | 17.87 | 6,995 |
| Jun 4, 2024 | 17.39 | 17.42 | 17.35 | 17.35 | 17.35 | 3,098 |
| Jun 3, 2024 | 17.45 | 17.52 | 17.35 | 17.35 | 17.35 | 20,043 |
| May 31, 2024 | 17.31 | 17.38 | 17.06 | 17.06 | 17.06 | 1,908 |
| May 30, 2024 | 17.62 | 17.65 | 17.45 | 17.46 | 17.46 | 8,116 |
| May 29, 2024 | 17.85 | 17.85 | 17.68 | 17.80 | 17.80 | 10,416 |
| May 28, 2024 | 17.67 | 17.78 | 17.67 | 17.78 | 17.78 | 9,112 |
| May 27, 2024 | 17.65 | 17.67 | 17.65 | 17.66 | 17.66 | 756 |
| May 24, 2024 | 17.46 | 17.56 | 17.39 | 17.54 | 17.54 | 3,138 |
| May 23, 2024 | 17.62 | 17.66 | 17.60 | 17.63 | 17.63 | 4,579 |
| May 22, 2024 | 17.31 | 17.36 | 17.27 | 17.33 | 17.33 | 4,575 |
| May 21, 2024 | 17.23 | 17.26 | 17.15 | 17.26 | 17.26 | 12,235 |
| May 20, 2024 | 17.05 | 17.22 | 17.04 | 17.21 | 17.21 | 1,744 |
| May 17, 2024 | 17.11 | 17.13 | 17.03 | 17.03 | 17.03 | 6,337 |
| May 16, 2024 | 17.18 | 17.24 | 17.17 | 17.17 | 17.17 | 6,375 |
| May 15, 2024 | 16.84 | 17.04 | 16.79 | 17.01 | 17.01 | 3,644 |
| May 14, 2024 | 16.75 | 16.78 | 16.66 | 16.75 | 16.75 | 7,193 |
| May 13, 2024 | 16.80 | 16.81 | 16.71 | 16.75 | 16.75 | 1,813 |
| May 10, 2024 | 16.75 | 16.83 | 16.70 | 16.72 | 16.72 | 18,431 |
| May 9, 2024 | 16.71 | 16.73 | 16.66 | 16.67 | 16.67 | 9,289 |
| May 8, 2024 | 16.75 | 16.78 | 16.65 | 16.71 | 16.71 | 13,476 |
| May 7, 2024 | 16.84 | 16.84 | 16.70 | 16.75 | 16.75 | 2,884 |
| May 6, 2024 | 16.53 | 16.67 | 16.51 | 16.67 | 16.67 | 9,616 |
| May 3, 2024 | 16.28 | 16.51 | 16.28 | 16.51 | 16.51 | 7,012 |
| May 2, 2024 | 16.01 | 16.13 | 15.99 | 16.03 | 16.03 | 8,726 |
| Apr 30, 2024 | 16.40 | 16.41 | 16.29 | 16.31 | 16.31 | 5,670 |
| Apr 29, 2024 | 16.44 | 16.46 | 16.34 | 16.34 | 16.34 | 6,834 |
| Apr 26, 2024 | 16.14 | 16.46 | 16.14 | 16.42 | 16.42 | 7,577 |
| Apr 25, 2024 | 15.92 | 15.96 | 15.88 | 15.88 | 15.88 | 6,476 |
| Apr 24, 2024 | 16.26 | 16.28 | 16.15 | 16.16 | 16.16 | 2,920 |
| Apr 23, 2024 | 15.92 | 16.10 | 15.88 | 16.10 | 16.10 | 20,604 |
| Apr 22, 2024 | 15.82 | 15.85 | 15.73 | 15.74 | 15.74 | 3,927 |
| Apr 19, 2024 | 16.05 | 16.12 | 15.90 | 15.93 | 15.93 | 36,945 |
| Apr 18, 2024 | 16.44 | 16.44 | 16.16 | 16.34 | 16.34 | 1,492 |
| Apr 17, 2024 | 16.59 | 16.66 | 16.45 | 16.45 | 16.45 | 9,371 |
| Apr 16, 2024 | 16.64 | 16.74 | 16.61 | 16.69 | 16.69 | 5,895 |
| Apr 15, 2024 | 17.04 | 17.08 | 16.95 | 16.96 | 16.96 | 3,272 |
| Apr 12, 2024 | 17.21 | 17.21 | 17.01 | 17.05 | 17.05 | 4,000 |
| Apr 11, 2024 | 16.76 | 16.87 | 16.71 | 16.87 | 16.87 | 4,391 |
| Apr 10, 2024 | 16.65 | 16.71 | 16.50 | 16.70 | 16.70 | 8,893 |
| Apr 9, 2024 | 16.66 | 16.68 | 16.50 | 16.50 | 16.50 | 5,964 |
| Apr 8, 2024 | 16.72 | 16.77 | 16.66 | 16.67 | 16.67 | 5,121 |
| Apr 5, 2024 | 16.57 | 16.71 | 16.53 | 16.71 | 16.71 | 5,006 |
| Apr 4, 2024 | 16.87 | 16.95 | 16.85 | 16.87 | 16.87 | 23,578 |
| Apr 3, 2024 | 16.86 | 16.93 | 16.82 | 16.91 | 16.91 | 6,602 |
| Apr 2, 2024 | 17.17 | 17.17 | 16.74 | 16.85 | 16.85 | 19,652 |
| Mar 28, 2024 | 17.02 | 17.02 | 16.95 | 16.98 | 16.98 | 5,937 |
| Mar 27, 2024 | 17.04 | 17.09 | 16.88 | 16.91 | 16.91 | 12,206 |
| Mar 26, 2024 | 17.16 | 17.19 | 17.08 | 17.13 | 17.13 | 6,211 |
| Mar 25, 2024 | 17.22 | 17.23 | 17.03 | 17.14 | 17.14 | 13,612 |
| Mar 22, 2024 | 17.13 | 17.24 | 17.07 | 17.19 | 17.19 | 3,959 |
| Mar 21, 2024 | 17.08 | 17.18 | 17.08 | 17.18 | 17.18 | 3,941 |
| Mar 20, 2024 | 16.87 | 16.93 | 16.81 | 16.81 | 16.81 | 6,204 |
| Mar 19, 2024 | 16.74 | 16.81 | 16.57 | 16.80 | 16.80 | 4,514 |
| Mar 18, 2024 | 16.74 | 16.92 | 16.73 | 16.78 | 16.78 | 3,660 |
| Mar 15, 2024 | 16.78 | 16.86 | 16.61 | 16.61 | 16.61 | 2,696 |
| Mar 14, 2024 | 16.92 | 16.93 | 16.81 | 16.86 | 16.86 | 6,528 |
| Mar 13, 2024 | 17.10 | 17.10 | 16.78 | 16.78 | 16.78 | 7,392 |
| Mar 12, 2024 | 16.76 | 16.99 | 16.67 | 16.94 | 16.94 | 10,555 |
| Mar 11, 2024 | 16.58 | 16.69 | 16.51 | 16.63 | 16.63 | 20,455 |
| Mar 8, 2024 | 17.11 | 17.22 | 16.85 | 16.85 | 16.85 | 28,893 |
| Mar 7, 2024 | 16.69 | 16.96 | 16.69 | 16.96 | 16.96 | 6,404 |
| Mar 6, 2024 | 16.66 | 16.78 | 16.65 | 16.75 | 16.75 | 4,332 |
| Mar 5, 2024 | 16.90 | 16.91 | 16.52 | 16.57 | 16.57 | 7,908 |
| Mar 4, 2024 | 16.91 | 16.95 | 16.85 | 16.91 | 16.91 | 19,066 |
| Mar 1, 2024 | 16.75 | 16.79 | 16.63 | 16.76 | 16.76 | 13,163 |
| Feb 29, 2024 | 16.36 | 16.54 | 16.28 | 16.50 | 16.50 | 10,238 |
| Feb 28, 2024 | 16.48 | 16.48 | 16.37 | 16.44 | 16.44 | 2,510 |
| Feb 27, 2024 | 16.48 | 16.50 | 16.38 | 16.42 | 16.42 | 7,295 |
| Feb 26, 2024 | 16.42 | 16.51 | 16.42 | 16.51 | 16.51 | 11,348 |
| Feb 23, 2024 | 16.54 | 16.68 | 16.48 | 16.51 | 16.51 | 12,249 |
| Feb 22, 2024 | 16.25 | 16.45 | 16.24 | 16.44 | 16.44 | 7,614 |
| Feb 21, 2024 | 15.86 | 15.86 | 15.71 | 15.71 | 15.71 | 29,615 |
| Feb 20, 2024 | 16.20 | 16.20 | 15.80 | 15.86 | 15.86 | 50,579 |
| Feb 19, 2024 | 16.25 | 16.27 | 16.20 | 16.26 | 16.26 | 4,728 |
| Feb 16, 2024 | 16.46 | 16.50 | 16.24 | 16.36 | 16.36 | 70,880 |
| Feb 15, 2024 | 16.53 | 16.53 | 16.32 | 16.34 | 16.34 | 25,313 |
| Feb 14, 2024 | 16.40 | 16.45 | 16.31 | 16.36 | 16.36 | 8,748 |
| Feb 13, 2024 | 16.45 | 16.45 | 16.18 | 16.34 | 16.34 | 8,381 |
| Feb 12, 2024 | 16.54 | 16.60 | 16.48 | 16.60 | 16.60 | 10,527 |
| Feb 9, 2024 | 16.32 | 16.48 | 16.32 | 16.47 | 16.47 | 8,423 |
| Feb 8, 2024 | 16.30 | 16.35 | 16.24 | 16.30 | 16.30 | 20,490 |
| Feb 7, 2024 | 16.02 | 16.21 | 16.02 | 16.19 | 16.19 | 7,593 |
| Feb 6, 2024 | 16.21 | 16.23 | 16.02 | 16.03 | 16.03 | 36,686 |
| Feb 5, 2024 | 15.97 | 16.15 | 15.97 | 16.07 | 16.07 | 2,836 |
| Feb 2, 2024 | 15.65 | 15.92 | 15.63 | 15.92 | 15.92 | 17,014 |
| Feb 1, 2024 | 15.63 | 15.67 | 15.55 | 15.55 | 15.55 | 9,025 |
| Jan 31, 2024 | 15.73 | 15.74 | 15.44 | 15.52 | 15.52 | 22,703 |
| Jan 30, 2024 | 15.91 | 15.95 | 15.82 | 15.83 | 15.83 | 7,561 |
| Jan 29, 2024 | 15.73 | 15.80 | 15.73 | 15.77 | 15.77 | 10,789 |
| Jan 26, 2024 | 15.73 | 15.80 | 15.66 | 15.74 | 15.74 | 21,159 |
| Jan 25, 2024 | 15.78 | 16.02 | 15.75 | 15.99 | 15.99 | 12,900 |
| Jan 24, 2024 | 15.64 | 15.78 | 15.60 | 15.74 | 15.74 | 9,327 |
| Jan 23, 2024 | 15.46 | 15.52 | 15.40 | 15.49 | 15.49 | 13,896 |
| Jan 22, 2024 | 15.45 | 15.53 | 15.43 | 15.48 | 15.48 | 18,415 |
| Jan 19, 2024 | 15.14 | 15.25 | 15.14 | 15.18 | 15.18 | 9,666 |
| Jan 18, 2024 | 14.79 | 15.05 | 14.79 | 15.05 | 15.05 | 12,002 |
| Jan 17, 2024 | 14.73 | 14.79 | 14.61 | 14.75 | 14.75 | 12,024 |
| Jan 16, 2024 | 14.59 | 14.84 | 14.59 | 14.83 | 14.83 | 4,277 |
| Jan 15, 2024 | 14.68 | 14.68 | 14.66 | 14.66 | 14.66 | 3,108 |
| Jan 12, 2024 | 14.56 | 14.62 | 14.56 | 14.62 | 14.62 | 11,758 |
| Jan 11, 2024 | 14.59 | 14.62 | 14.45 | 14.45 | 14.45 | 28,651 |
| Jan 10, 2024 | 14.43 | 14.49 | 14.41 | 14.46 | 14.46 | 32,722 |
| Jan 9, 2024 | 14.30 | 14.36 | 14.25 | 14.36 | 14.36 | 3,198 |
| Jan 8, 2024 | 13.95 | 14.19 | 13.92 | 14.16 | 14.16 | 3,998 |
| Jan 5, 2024 | 13.88 | 14.02 | 13.87 | 14.00 | 14.00 | 11,563 |
| Jan 4, 2024 | 14.02 | 14.02 | 13.89 | 13.96 | 13.96 | 12,547 |
| Jan 3, 2024 | 14.13 | 14.13 | 14.01 | 14.04 | 14.04 | 12,696 |
| Jan 2, 2024 | 14.43 | 14.45 | 14.13 | 14.17 | 14.17 | 9,795 |
| Dec 29, 2023 | 14.42 | 14.46 | 14.40 | 14.44 | 14.44 | 2,779 |
| Dec 28, 2023 | 14.37 | 14.40 | 14.35 | 14.40 | 14.40 | 891 |
| Dec 27, 2023 | 14.55 | 14.55 | 14.26 | 14.31 | 14.31 | 11,441 |
| Dec 22, 2023 | 14.39 | 14.41 | 14.34 | 14.38 | 14.38 | 7,887 |
| Dec 21, 2023 | 14.43 | 14.43 | 14.35 | 14.36 | 14.36 | 23,274 |
| Dec 20, 2023 | 14.48 | 14.52 | 14.46 | 14.49 | 14.49 | 1,994 |
| Dec 19, 2023 | 14.51 | 14.51 | 14.45 | 14.45 | 14.45 | 2,465 |
| Dec 18, 2023 | 14.49 | 14.49 | 14.42 | 14.45 | 14.45 | 16,943 |
| Dec 15, 2023 | 14.34 | 14.53 | 14.32 | 14.52 | 14.52 | 56,277 |
| Dec 14, 2023 | 14.56 | 14.58 | 14.28 | 14.29 | 14.29 | 5,690 |
| Dec 13, 2023 | 14.52 | 14.56 | 14.51 | 14.52 | 14.52 | 4,781 |
| Dec 12, 2023 | 14.53 | 14.53 | 14.36 | 14.43 | 14.43 | 5,796 |
| Dec 11, 2023 | 14.36 | 14.37 | 14.21 | 14.33 | 14.33 | 11,410 |
| Dec 8, 2023 | 14.19 | 14.36 | 14.19 | 14.32 | 14.32 | 2,071 |
| Dec 7, 2023 | 14.05 | 14.19 | 14.04 | 14.16 | 14.16 | 9,111 |
| Dec 6, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Dec 5, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Dec 4, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Dec 1, 2023 | 14.06 | 14.14 | 14.06 | 14.09 | 14.09 | 2,834 |
| Nov 30, 2023 | 14.08 | 14.15 | 13.96 | 14.00 | 14.00 | 1,938 |
| Nov 29, 2023 | 13.94 | 14.09 | 13.94 | 14.01 | 14.01 | 13,563 |
| Nov 28, 2023 | 13.93 | 13.94 | 13.89 | 13.94 | 13.94 | 20,991 |
| Nov 27, 2023 | 13.90 | 13.96 | 13.90 | 13.95 | 13.95 | 7,886 |
| Nov 24, 2023 | 14.01 | 14.01 | 13.91 | 13.93 | 13.93 | 6,223 |
| Nov 23, 2023 | 14.04 | 14.07 | 14.03 | 14.07 | 14.07 | 7,859 |
| Nov 22, 2023 | 13.94 | 14.10 | 13.94 | 14.08 | 14.08 | 1,912 |
| Nov 21, 2023 | 14.05 | 14.08 | 13.93 | 13.93 | 13.93 | 801 |
| Nov 20, 2023 | 13.87 | 13.97 | 13.85 | 13.97 | 13.97 | 2,990 |
| Nov 17, 2023 | 14.00 | 14.02 | 13.91 | 13.91 | 13.91 | 270 |
| Nov 16, 2023 | 13.87 | 13.92 | 13.86 | 13.88 | 13.88 | 10,083 |
| Nov 15, 2023 | 13.94 | 14.02 | 13.94 | 13.96 | 13.96 | 7,739 |
| Nov 14, 2023 | 13.85 | 13.92 | 13.82 | 13.87 | 13.87 | 4,319 |
| Nov 13, 2023 | 13.84 | 13.88 | 13.84 | 13.86 | 13.86 | 16,354 |
| Nov 10, 2023 | 13.62 | 13.81 | 13.55 | 13.79 | 13.79 | 11,333 |
| Nov 9, 2023 | 13.60 | 13.70 | 13.60 | 13.69 | 13.69 | 5,621 |
| Nov 8, 2023 | 13.54 | 13.58 | 13.51 | 13.55 | 13.55 | 5,142 |
| Nov 7, 2023 | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | 8,638 |
| Nov 6, 2023 | 13.25 | 13.29 | 13.25 | 13.29 | 13.29 | 1,169 |
| Nov 3, 2023 | 13.12 | 13.23 | 13.11 | 13.23 | 13.23 | 3,995 |
| Nov 2, 2023 | 13.10 | 13.19 | 13.10 | 13.19 | 13.19 | - |
| Nov 1, 2023 | 12.76 | 12.96 | 12.74 | 12.96 | 12.96 | 13,443 |
| Oct 31, 2023 | 12.58 | 12.69 | 12.58 | 12.69 | 12.69 | 688 |
| Oct 30, 2023 | 12.65 | 12.66 | 12.59 | 12.60 | 12.60 | 4,230 |
| Oct 27, 2023 | 12.59 | 12.61 | 12.57 | 12.61 | 12.61 | 25,738 |
| Oct 26, 2023 | 12.65 | 12.76 | 12.59 | 12.59 | 12.59 | 11,746 |
| Oct 25, 2023 | 12.92 | 12.97 | 12.84 | 12.84 | 12.84 | 468 |
| Oct 24, 2023 | 12.78 | 12.85 | 12.78 | 12.82 | 12.82 | 31,137 |
| Oct 23, 2023 | 12.75 | 12.77 | 12.60 | 12.74 | 12.74 | 20,771 |
| Oct 20, 2023 | 12.90 | 12.91 | 12.72 | 12.72 | 12.72 | 60,486 |
| Oct 19, 2023 | 13.04 | 13.09 | 13.02 | 13.08 | 13.08 | 27,960 |
| Oct 18, 2023 | 13.11 | 13.14 | 13.11 | 13.14 | 13.14 | 20 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.13
+1.36%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
AIA iShares Asia 50 ETF
74.38
+1.17%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
QTUM Defiance Quantum ETF
63.71
+1.05%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
RNEM First Trust Emerging Markets Equity Select ETF
53.94
+0.98%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%