NYSEArca - Delayed Quote USD
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
At close: 22 January at 3:59:46 pm GMT-5
After hours: 22 January at 4:07:30 pm GMT-5
Currency in USD
Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
22 Jan 2025 | 75.35 | 75.73 | 75.23 | 75.43 | 75.43 | 5,713 |
21 Jan 2025 | 74.61 | 75.06 | 74.49 | 75.00 | 75.00 | 106,500 |
17 Jan 2025 | 73.76 | 74.16 | 73.63 | 74.03 | 74.03 | 10,700 |
16 Jan 2025 | 73.74 | 73.77 | 73.17 | 73.17 | 73.17 | 9,800 |
15 Jan 2025 | 73.98 | 74.32 | 73.86 | 74.18 | 74.18 | 7,900 |
14 Jan 2025 | 73.64 | 74.23 | 73.54 | 73.93 | 73.93 | 4,100 |
13 Jan 2025 | 72.86 | 73.90 | 72.86 | 73.90 | 73.90 | 5,500 |
10 Jan 2025 | 74.47 | 74.61 | 73.65 | 73.77 | 73.77 | 18,000 |
8 Jan 2025 | 75.82 | 76.00 | 75.57 | 76.00 | 76.00 | 14,500 |
7 Jan 2025 | 76.66 | 76.66 | 75.86 | 76.12 | 76.12 | 5,500 |
6 Jan 2025 | 75.85 | 76.42 | 75.85 | 75.98 | 75.98 | 11,300 |
3 Jan 2025 | 75.17 | 75.97 | 75.17 | 75.92 | 75.92 | 54,500 |
2 Jan 2025 | 75.64 | 76.25 | 75.32 | 75.79 | 75.79 | 18,000 |
31 Dec 2024 | 75.47 | 75.83 | 75.33 | 75.68 | 75.68 | 36,000 |
30 Dec 2024 | 75.70 | 75.87 | 75.22 | 75.53 | 75.53 | 10,300 |
27 Dec 2024 | 76.79 | 76.79 | 76.22 | 76.55 | 76.55 | 4,100 |
26 Dec 2024 | 75.59 | 76.05 | 75.59 | 75.86 | 75.86 | 8,300 |
24 Dec 2024 | 74.59 | 74.92 | 74.59 | 74.66 | 74.66 | 3,000 |
23 Dec 2024 | 74.29 | 74.73 | 74.18 | 74.73 | 74.73 | 16,000 |
20 Dec 2024 | 73.47 | 74.62 | 73.47 | 73.99 | 73.99 | 30,600 |
19 Dec 2024 | 75.21 | 75.21 | 74.54 | 74.63 | 74.63 | 21,100 |
18 Dec 2024 | 74.64 | 74.91 | 73.19 | 73.21 | 73.21 | 6,700 |
17 Dec 2024 | 74.36 | 74.75 | 74.36 | 74.48 | 74.48 | 30,200 |
16 Dec 2024 | 75.20 | 75.35 | 74.96 | 74.99 | 74.99 | 8,500 |
13 Dec 2024 | 75.39 | 75.44 | 75.04 | 75.25 | 75.25 | 10,000 |
12 Dec 2024 | 75.61 | 75.77 | 75.44 | 75.59 | 75.59 | 10,900 |
11 Dec 2024 | 75.79 | 76.36 | 75.67 | 76.17 | 76.17 | 20,900 |
10 Dec 2024 | 75.05 | 75.37 | 74.83 | 74.96 | 74.96 | 11,300 |
9 Dec 2024 | 75.47 | 75.47 | 74.95 | 74.95 | 74.95 | 2,300 |
6 Dec 2024 | 75.03 | 75.15 | 74.64 | 74.97 | 74.97 | 6,900 |
5 Dec 2024 | 75.39 | 75.39 | 74.92 | 75.19 | 75.19 | 7,700 |
4 Dec 2024 | 75.67 | 75.67 | 75.07 | 75.29 | 75.29 | 6,500 |
3 Dec 2024 | 74.79 | 75.40 | 74.59 | 75.19 | 75.19 | 47,400 |
2 Dec 2024 | 74.10 | 74.30 | 73.93 | 74.18 | 74.18 | 16,600 |
29 Nov 2024 | 72.76 | 73.60 | 72.76 | 73.23 | 73.23 | 9,300 |
27 Nov 2024 | 72.09 | 72.09 | 71.93 | 72.00 | 72.00 | 7,100 |
26 Nov 2024 | 73.55 | 73.57 | 73.13 | 73.19 | 73.19 | 15,300 |
25 Nov 2024 | 73.82 | 74.24 | 73.76 | 74.14 | 74.14 | 14,800 |
22 Nov 2024 | 73.32 | 73.93 | 73.32 | 73.93 | 73.93 | 4,800 |
21 Nov 2024 | 72.95 | 73.51 | 72.93 | 73.27 | 73.27 | 18,600 |
20 Nov 2024 | 73.46 | 73.48 | 73.01 | 73.48 | 73.48 | 12,100 |
19 Nov 2024 | 73.06 | 73.76 | 73.05 | 73.76 | 73.76 | 6,100 |
18 Nov 2024 | 73.37 | 73.93 | 73.31 | 73.77 | 73.77 | 32,600 |
15 Nov 2024 | 73.51 | 73.61 | 72.65 | 73.09 | 73.09 | 8,800 |
14 Nov 2024 | 74.20 | 74.40 | 74.08 | 74.20 | 74.20 | 13,600 |
13 Nov 2024 | 73.62 | 74.02 | 73.50 | 73.82 | 73.82 | 7,300 |
12 Nov 2024 | 74.75 | 74.81 | 74.04 | 74.34 | 74.34 | 10,600 |
11 Nov 2024 | 74.93 | 75.23 | 74.93 | 74.93 | 74.93 | 4,100 |
8 Nov 2024 | 74.24 | 74.36 | 74.06 | 74.18 | 74.18 | 49,700 |
7 Nov 2024 | 75.02 | 75.04 | 74.69 | 75.04 | 75.04 | 21,100 |
6 Nov 2024 | 74.88 | 75.28 | 74.24 | 75.28 | 75.28 | 8,000 |
5 Nov 2024 | 72.56 | 73.50 | 72.56 | 73.27 | 73.27 | 5,700 |
4 Nov 2024 | 72.72 | 72.93 | 72.41 | 72.41 | 72.41 | 4,600 |
1 Nov 2024 | 72.54 | 73.15 | 72.54 | 72.73 | 72.73 | 4,800 |
31 Oct 2024 | 72.91 | 72.91 | 72.04 | 72.35 | 72.35 | 32,300 |
30 Oct 2024 | 73.87 | 73.87 | 73.40 | 73.43 | 73.43 | 2,200 |
29 Oct 2024 | 73.39 | 73.62 | 73.17 | 73.30 | 73.30 | 6,000 |
28 Oct 2024 | 72.20 | 72.71 | 72.13 | 72.65 | 72.65 | 70,800 |
25 Oct 2024 | 72.04 | 72.13 | 71.44 | 71.71 | 71.71 | 3,400 |
24 Oct 2024 | 71.37 | 71.77 | 71.21 | 71.40 | 71.40 | 8,900 |
23 Oct 2024 | 71.34 | 71.57 | 71.15 | 71.15 | 71.15 | 6,700 |
22 Oct 2024 | 71.85 | 72.04 | 71.73 | 71.89 | 71.89 | 6,600 |
21 Oct 2024 | 72.81 | 72.88 | 72.28 | 72.61 | 72.61 | 7,300 |
18 Oct 2024 | 73.25 | 73.36 | 72.95 | 73.10 | 73.10 | 31,600 |
17 Oct 2024 | 73.48 | 73.56 | 73.21 | 73.23 | 73.23 | 11,700 |
16 Oct 2024 | 72.82 | 73.51 | 72.82 | 73.16 | 73.16 | 5,500 |
15 Oct 2024 | 73.64 | 73.64 | 72.55 | 72.55 | 72.55 | 4,900 |
14 Oct 2024 | 74.12 | 74.39 | 74.12 | 74.39 | 74.39 | 9,500 |
11 Oct 2024 | 73.67 | 73.97 | 73.67 | 73.86 | 73.86 | 7,200 |
10 Oct 2024 | 73.10 | 73.56 | 73.10 | 73.34 | 73.34 | 4,500 |
9 Oct 2024 | 73.49 | 73.81 | 73.32 | 73.70 | 73.70 | 20,700 |
8 Oct 2024 | 73.45 | 73.96 | 73.45 | 73.76 | 73.76 | 7,700 |
7 Oct 2024 | 73.43 | 73.75 | 73.08 | 73.51 | 73.51 | 6,200 |
4 Oct 2024 | 73.98 | 74.48 | 73.93 | 74.38 | 74.38 | 36,000 |
3 Oct 2024 | 72.08 | 72.73 | 72.08 | 72.50 | 72.50 | 78,900 |
2 Oct 2024 | 71.96 | 72.68 | 71.88 | 72.53 | 72.53 | 31,900 |
1 Oct 2024 | 72.57 | 72.57 | 71.11 | 71.50 | 71.50 | 99,000 |
30 Sept 2024 | 71.39 | 71.56 | 71.13 | 71.41 | 71.41 | 196,500 |
27 Sept 2024 | 71.63 | 71.85 | 70.20 | 70.27 | 70.27 | 32,100 |
26 Sept 2024 | 73.32 | 73.80 | 73.14 | 73.43 | 73.43 | 13,200 |
25 Sept 2024 | 71.29 | 71.61 | 71.17 | 71.38 | 71.38 | 7,700 |
24 Sept 2024 | 71.29 | 71.30 | 70.70 | 70.77 | 70.77 | 166,500 |
23 Sept 2024 | 71.51 | 71.99 | 71.34 | 71.46 | 71.46 | 16,300 |
20 Sept 2024 | 71.47 | 71.47 | 71.08 | 71.22 | 71.22 | 10,700 |
19 Sept 2024 | 70.99 | 70.99 | 70.39 | 70.50 | 70.50 | 7,000 |
18 Sept 2024 | 68.41 | 68.83 | 67.93 | 68.71 | 68.71 | 21,900 |
17 Sept 2024 | 68.49 | 69.01 | 68.36 | 68.68 | 68.68 | 12,100 |
16 Sept 2024 | 68.35 | 69.06 | 67.86 | 68.74 | 68.74 | 17,000 |
13 Sept 2024 | 68.01 | 68.56 | 68.01 | 68.20 | 68.20 | 72,300 |
12 Sept 2024 | 68.49 | 69.36 | 68.28 | 69.12 | 69.12 | 10,000 |
11 Sept 2024 | 68.02 | 68.64 | 66.64 | 68.56 | 68.56 | 6,500 |
10 Sept 2024 | 68.53 | 68.53 | 67.61 | 68.11 | 68.11 | 7,700 |
9 Sept 2024 | 68.50 | 69.19 | 68.49 | 68.62 | 68.62 | 8,900 |
6 Sept 2024 | 69.13 | 69.24 | 67.05 | 67.09 | 67.09 | 14,400 |
5 Sept 2024 | 69.78 | 70.46 | 69.78 | 70.19 | 70.19 | 31,900 |
4 Sept 2024 | 70.22 | 70.62 | 69.77 | 69.81 | 69.81 | 8,300 |
3 Sept 2024 | 72.55 | 72.73 | 71.47 | 71.49 | 71.49 | 12,000 |
30 Aug 2024 | 72.81 | 72.99 | 72.59 | 72.77 | 72.77 | 27,800 |
29 Aug 2024 | 72.58 | 72.58 | 71.77 | 71.81 | 71.81 | 5,600 |
28 Aug 2024 | 72.42 | 72.49 | 71.10 | 71.71 | 71.71 | 18,700 |
27 Aug 2024 | 71.58 | 71.72 | 71.48 | 71.55 | 71.55 | 6,000 |
26 Aug 2024 | 71.19 | 71.40 | 70.86 | 70.99 | 70.99 | 26,900 |
23 Aug 2024 | 72.04 | 72.34 | 71.57 | 71.92 | 71.92 | 5,300 |
22 Aug 2024 | 71.98 | 72.11 | 71.15 | 71.15 | 71.15 | 5,500 |
21 Aug 2024 | 71.37 | 71.45 | 70.88 | 71.13 | 71.13 | 7,300 |
20 Aug 2024 | 70.82 | 71.11 | 70.33 | 70.42 | 70.42 | 9,600 |
19 Aug 2024 | 70.72 | 71.54 | 70.72 | 71.41 | 71.41 | 88,800 |
16 Aug 2024 | 70.90 | 71.12 | 70.67 | 70.87 | 70.87 | 9,400 |
15 Aug 2024 | 70.65 | 71.21 | 70.65 | 71.10 | 71.10 | 11,600 |
14 Aug 2024 | 68.71 | 68.96 | 67.96 | 68.92 | 68.92 | 26,700 |
13 Aug 2024 | 68.03 | 68.56 | 67.93 | 68.56 | 68.56 | 17,400 |
12 Aug 2024 | 66.90 | 67.31 | 66.55 | 66.86 | 66.86 | 24,900 |
9 Aug 2024 | 65.73 | 66.28 | 65.21 | 66.28 | 66.28 | 6,200 |
8 Aug 2024 | 66.45 | 66.76 | 65.84 | 66.44 | 66.44 | 22,800 |
7 Aug 2024 | 66.63 | 66.76 | 64.92 | 64.92 | 64.92 | 30,200 |
6 Aug 2024 | 61.85 | 63.42 | 61.22 | 62.85 | 62.85 | 44,200 |
5 Aug 2024 | 58.93 | 63.41 | 58.75 | 62.31 | 62.31 | 239,800 |
2 Aug 2024 | 66.41 | 66.41 | 64.48 | 65.20 | 65.20 | 51,900 |
1 Aug 2024 | 71.45 | 71.57 | 69.41 | 69.98 | 69.98 | 41,700 |
31 Jul 2024 | 73.70 | 73.99 | 72.99 | 73.46 | 73.46 | 54,100 |
30 Jul 2024 | 73.72 | 73.80 | 72.60 | 72.93 | 72.93 | 15,400 |
29 Jul 2024 | 73.19 | 73.40 | 72.87 | 73.19 | 73.19 | 6,700 |
26 Jul 2024 | 72.50 | 72.92 | 72.50 | 72.78 | 72.78 | 7,600 |
25 Jul 2024 | 72.00 | 72.52 | 71.33 | 71.94 | 71.94 | 24,800 |
24 Jul 2024 | 74.12 | 74.12 | 73.11 | 73.26 | 73.26 | 7,900 |
23 Jul 2024 | 75.57 | 75.76 | 75.50 | 75.50 | 75.50 | 25,200 |
22 Jul 2024 | 76.01 | 76.27 | 75.90 | 76.27 | 76.27 | 10,400 |
19 Jul 2024 | 76.31 | 76.44 | 75.88 | 76.07 | 76.07 | 7,400 |
18 Jul 2024 | 77.00 | 77.13 | 76.31 | 76.49 | 76.49 | 9,500 |
17 Jul 2024 | 77.23 | 77.37 | 77.00 | 77.10 | 77.10 | 12,100 |
16 Jul 2024 | 78.03 | 78.62 | 78.01 | 78.62 | 78.62 | 12,100 |
15 Jul 2024 | 77.85 | 77.85 | 77.33 | 77.41 | 77.41 | 7,700 |
12 Jul 2024 | 77.65 | 78.03 | 77.59 | 77.76 | 77.76 | 7,000 |
11 Jul 2024 | 78.21 | 78.24 | 77.61 | 77.75 | 77.75 | 28,000 |
10 Jul 2024 | 79.03 | 79.51 | 78.97 | 79.38 | 79.38 | 15,000 |
9 Jul 2024 | 77.85 | 77.86 | 77.52 | 77.72 | 77.72 | 55,300 |
8 Jul 2024 | 77.35 | 77.49 | 77.16 | 77.18 | 77.18 | 20,900 |
5 Jul 2024 | 77.62 | 77.62 | 77.38 | 77.52 | 77.52 | 12,400 |
3 Jul 2024 | 77.08 | 77.36 | 76.99 | 77.29 | 77.29 | 25,500 |
2 Jul 2024 | 76.22 | 76.62 | 76.05 | 76.57 | 76.57 | 25,600 |
1 Jul 2024 | 75.78 | 75.89 | 75.26 | 75.37 | 75.37 | 75,700 |
28 Jun 2024 | 75.35 | 75.98 | 75.25 | 75.50 | 75.50 | 142,200 |
27 Jun 2024 | 74.62 | 74.99 | 74.61 | 74.96 | 74.96 | 19,300 |
26 Jun 2024 | 74.23 | 74.63 | 74.23 | 74.61 | 74.61 | 171,800 |
25 Jun 2024 | 74.12 | 74.42 | 73.99 | 74.21 | 74.21 | 17,800 |
24 Jun 2024 | 73.04 | 73.46 | 73.02 | 73.08 | 73.08 | 7,200 |
21 Jun 2024 | 2.12 Dividend | |||||
21 Jun 2024 | 72.39 | 72.65 | 72.23 | 72.51 | 72.51 | 36,100 |
20 Jun 2024 | 74.69 | 74.87 | 74.38 | 74.85 | 72.73 | 43,000 |
18 Jun 2024 | 74.17 | 74.51 | 74.05 | 74.36 | 72.26 | 34,700 |
17 Jun 2024 | 73.96 | 74.40 | 73.79 | 74.20 | 72.10 | 10,900 |
14 Jun 2024 | 74.45 | 74.71 | 74.42 | 74.65 | 72.54 | 3,600 |
13 Jun 2024 | 74.88 | 74.88 | 74.20 | 74.53 | 72.42 | 23,800 |
12 Jun 2024 | 75.67 | 75.96 | 75.63 | 75.71 | 73.57 | 26,900 |
11 Jun 2024 | 75.68 | 75.83 | 75.35 | 75.51 | 73.38 | 12,600 |
10 Jun 2024 | 76.04 | 76.57 | 75.97 | 76.41 | 74.25 | 4,100 |
7 Jun 2024 | 75.48 | 75.83 | 75.32 | 75.52 | 73.39 | 6,500 |
6 Jun 2024 | 75.86 | 75.86 | 75.41 | 75.53 | 73.39 | 12,800 |
5 Jun 2024 | 75.38 | 75.79 | 75.35 | 75.79 | 73.65 | 6,000 |
4 Jun 2024 | 75.18 | 75.50 | 75.18 | 75.37 | 73.24 | 4,100 |
3 Jun 2024 | 76.08 | 76.08 | 75.50 | 75.84 | 73.70 | 21,100 |
31 May 2024 | 75.54 | 76.02 | 75.25 | 76.02 | 73.87 | 13,200 |
30 May 2024 | 74.69 | 74.93 | 74.61 | 74.81 | 72.70 | 27,800 |
29 May 2024 | 74.72 | 74.72 | 74.21 | 74.33 | 72.23 | 13,400 |
28 May 2024 | 75.62 | 75.89 | 75.52 | 75.71 | 73.57 | 6,900 |
24 May 2024 | 75.06 | 75.25 | 74.97 | 75.04 | 72.92 | 8,700 |
23 May 2024 | 75.30 | 75.30 | 74.13 | 74.27 | 72.17 | 20,600 |
22 May 2024 | 74.60 | 74.80 | 74.34 | 74.61 | 72.50 | 63,900 |
21 May 2024 | 75.33 | 75.41 | 74.99 | 75.14 | 73.02 | 6,600 |
20 May 2024 | 75.42 | 75.72 | 75.42 | 75.58 | 73.44 | 7,400 |
17 May 2024 | 74.98 | 74.98 | 74.52 | 74.75 | 72.64 | 7,200 |
16 May 2024 | 74.79 | 74.79 | 74.17 | 74.17 | 72.07 | 32,900 |
15 May 2024 | 74.57 | 74.60 | 74.32 | 74.51 | 72.40 | 22,900 |
14 May 2024 | 74.24 | 74.55 | 74.17 | 74.45 | 72.35 | 6,700 |
13 May 2024 | 73.81 | 74.02 | 73.66 | 73.88 | 71.79 | 22,600 |
10 May 2024 | 74.12 | 74.20 | 73.75 | 73.81 | 71.72 | 15,900 |
9 May 2024 | 73.69 | 74.19 | 73.62 | 74.15 | 72.05 | 13,700 |
8 May 2024 | 73.63 | 74.23 | 73.39 | 73.89 | 71.80 | 15,700 |
7 May 2024 | 74.42 | 74.55 | 74.20 | 74.32 | 72.22 | 46,100 |
6 May 2024 | 74.60 | 74.84 | 74.55 | 74.77 | 72.66 | 9,900 |
3 May 2024 | 73.58 | 73.87 | 73.35 | 73.86 | 71.77 | 20,400 |
2 May 2024 | 73.84 | 73.84 | 73.08 | 73.33 | 71.26 | 15,500 |
1 May 2024 | 74.00 | 74.32 | 73.77 | 73.83 | 71.74 | 20,100 |
30 Apr 2024 | 74.54 | 74.74 | 74.02 | 74.08 | 71.99 | 20,300 |
29 Apr 2024 | 73.90 | 73.92 | 73.47 | 73.78 | 71.69 | 108,800 |
26 Apr 2024 | 73.13 | 73.99 | 73.13 | 73.99 | 71.90 | 52,700 |
25 Apr 2024 | 71.63 | 72.30 | 71.63 | 72.18 | 70.14 | 99,300 |
24 Apr 2024 | 73.09 | 73.16 | 72.74 | 73.16 | 71.09 | 44,800 |
23 Apr 2024 | 72.22 | 72.68 | 72.18 | 72.57 | 70.52 | 12,800 |
22 Apr 2024 | 72.07 | 72.57 | 72.02 | 72.49 | 70.44 | 14,100 |
19 Apr 2024 | 71.83 | 72.01 | 71.37 | 71.64 | 69.61 | 159,100 |
18 Apr 2024 | 72.21 | 72.44 | 71.91 | 72.01 | 69.97 | 13,400 |
17 Apr 2024 | 72.43 | 72.57 | 71.83 | 71.95 | 69.92 | 35,400 |
16 Apr 2024 | 73.19 | 73.27 | 72.80 | 72.92 | 70.86 | 18,100 |
15 Apr 2024 | 74.82 | 74.83 | 73.69 | 73.83 | 71.74 | 25,200 |
12 Apr 2024 | 73.96 | 74.16 | 73.41 | 73.57 | 71.49 | 31,800 |
11 Apr 2024 | 74.36 | 74.60 | 73.78 | 74.55 | 72.44 | 44,500 |
10 Apr 2024 | 73.63 | 73.86 | 73.42 | 73.78 | 71.69 | 12,000 |
9 Apr 2024 | 74.70 | 74.70 | 74.06 | 74.33 | 72.23 | 8,700 |
8 Apr 2024 | 74.15 | 74.34 | 74.01 | 74.07 | 71.98 | 13,600 |
5 Apr 2024 | 73.44 | 73.66 | 73.30 | 73.52 | 71.44 | 10,700 |
4 Apr 2024 | 74.52 | 74.52 | 73.13 | 73.26 | 71.19 | 29,100 |
3 Apr 2024 | 73.60 | 74.20 | 73.60 | 74.10 | 72.01 | 51,200 |
2 Apr 2024 | 73.50 | 73.57 | 73.16 | 73.45 | 71.37 | 74,000 |
1 Apr 2024 | 73.94 | 74.17 | 73.75 | 74.06 | 71.97 | 86,300 |
28 Mar 2024 | 74.83 | 75.08 | 74.77 | 74.85 | 72.73 | 48,500 |
27 Mar 2024 | 74.99 | 75.21 | 74.81 | 75.14 | 73.02 | 8,500 |
26 Mar 2024 | 75.03 | 75.20 | 74.93 | 74.93 | 72.81 | 6,900 |
25 Mar 2024 | 74.39 | 74.72 | 74.36 | 74.58 | 72.47 | 8,300 |
22 Mar 2024 | 75.48 | 75.48 | 75.21 | 75.21 | 73.08 | 10,700 |
21 Mar 2024 | 75.25 | 75.57 | 75.25 | 75.56 | 73.42 | 80,300 |
20 Mar 2024 | 74.61 | 74.91 | 74.34 | 74.89 | 72.77 | 14,400 |
19 Mar 2024 | 73.65 | 74.26 | 73.53 | 74.03 | 71.94 | 85,400 |
18 Mar 2024 | 72.70 | 73.04 | 72.54 | 73.02 | 70.96 | 9,800 |
15 Mar 2024 | 71.58 | 71.81 | 71.44 | 71.62 | 69.60 | 11,700 |
14 Mar 2024 | 71.14 | 71.14 | 70.67 | 70.91 | 68.91 | 12,100 |
13 Mar 2024 | 70.79 | 71.03 | 70.75 | 70.99 | 68.98 | 56,100 |
12 Mar 2024 | 71.09 | 71.64 | 70.91 | 71.53 | 69.51 | 30,100 |
11 Mar 2024 | 70.95 | 70.95 | 70.54 | 70.65 | 68.65 | 18,600 |
8 Mar 2024 | 72.78 | 73.03 | 72.29 | 72.45 | 70.40 | 31,300 |
7 Mar 2024 | 72.88 | 73.23 | 72.81 | 73.03 | 70.97 | 78,800 |
6 Mar 2024 | 73.54 | 73.92 | 73.42 | 73.72 | 71.64 | 16,700 |
5 Mar 2024 | 73.03 | 73.20 | 72.68 | 72.84 | 70.78 | 22,500 |
4 Mar 2024 | 72.79 | 72.89 | 72.56 | 72.77 | 70.71 | 37,200 |
1 Mar 2024 | 72.70 | 72.97 | 72.64 | 72.86 | 70.80 | 15,300 |
29 Feb 2024 | 71.70 | 71.70 | 71.16 | 71.50 | 69.48 | 7,400 |
28 Feb 2024 | 71.44 | 71.62 | 71.31 | 71.50 | 69.48 | 8,900 |
27 Feb 2024 | 71.78 | 72.04 | 71.71 | 71.73 | 69.70 | 8,800 |
26 Feb 2024 | 71.87 | 71.92 | 71.67 | 71.75 | 69.72 | 16,200 |
23 Feb 2024 | 71.67 | 71.79 | 71.48 | 71.69 | 69.66 | 14,700 |
22 Feb 2024 | 71.37 | 71.59 | 71.27 | 71.45 | 69.43 | 45,500 |
21 Feb 2024 | 70.26 | 70.41 | 70.06 | 70.30 | 68.31 | 10,000 |
20 Feb 2024 | 70.26 | 70.43 | 70.01 | 70.31 | 68.32 | 10,300 |
16 Feb 2024 | 70.10 | 70.30 | 70.00 | 70.00 | 68.02 | 29,000 |
15 Feb 2024 | 69.53 | 70.02 | 69.53 | 69.93 | 67.95 | 10,800 |
14 Feb 2024 | 69.39 | 69.62 | 69.23 | 69.62 | 67.65 | 30,600 |
13 Feb 2024 | 69.55 | 69.72 | 69.18 | 69.41 | 67.45 | 15,000 |
12 Feb 2024 | 68.72 | 69.09 | 68.72 | 68.99 | 67.04 | 9,500 |
9 Feb 2024 | 68.38 | 68.69 | 68.24 | 68.68 | 66.74 | 47,800 |
8 Feb 2024 | 68.23 | 68.32 | 67.90 | 68.32 | 66.39 | 18,200 |
7 Feb 2024 | 67.95 | 68.06 | 67.65 | 68.01 | 66.09 | 31,000 |
6 Feb 2024 | 67.37 | 67.52 | 67.10 | 67.36 | 65.46 | 42,600 |
5 Feb 2024 | 67.86 | 68.04 | 67.57 | 67.85 | 65.93 | 27,000 |
2 Feb 2024 | 67.55 | 67.95 | 67.36 | 67.95 | 66.03 | 58,900 |
1 Feb 2024 | 67.09 | 67.52 | 67.01 | 67.51 | 65.60 | 51,500 |
31 Jan 2024 | 67.44 | 67.44 | 67.03 | 67.14 | 65.24 | 8,300 |
30 Jan 2024 | 66.92 | 67.11 | 66.92 | 67.05 | 65.15 | 10,000 |
29 Jan 2024 | 67.00 | 67.20 | 66.78 | 67.16 | 65.26 | 9,900 |
26 Jan 2024 | 66.50 | 66.78 | 66.43 | 66.65 | 64.77 | 24,200 |
25 Jan 2024 | 67.07 | 67.09 | 66.79 | 66.90 | 65.01 | 7,500 |
24 Jan 2024 | 66.94 | 67.36 | 66.82 | 67.19 | 65.29 | 11,900 |
23 Jan 2024 | 67.16 | 67.42 | 67.16 | 67.29 | 65.39 | 15,900 |
Related tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%