NYSEArca - Delayed Quote USD
Global X Lithium & Battery Tech ETF (LIT)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:54 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 |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.04 | 43.35 | 42.84 | 42.86 | 42.86 | 414,200 |
Oct 17, 2024 | 42.26 | 42.28 | 41.60 | 41.76 | 41.76 | 389,300 |
Oct 16, 2024 | 42.66 | 42.99 | 42.60 | 42.81 | 42.81 | 262,800 |
Oct 15, 2024 | 43.38 | 43.60 | 42.42 | 42.50 | 42.50 | 613,100 |
Oct 14, 2024 | 44.13 | 44.70 | 43.65 | 44.03 | 44.03 | 240,800 |
Oct 11, 2024 | 44.28 | 45.13 | 44.00 | 44.90 | 44.90 | 314,000 |
Oct 10, 2024 | 45.42 | 45.94 | 45.15 | 45.74 | 45.74 | 175,300 |
Oct 9, 2024 | 45.37 | 46.08 | 45.14 | 45.73 | 45.73 | 375,000 |
Oct 8, 2024 | 46.70 | 47.06 | 46.23 | 46.91 | 46.91 | 577,400 |
Oct 7, 2024 | 47.33 | 49.12 | 47.33 | 48.97 | 48.97 | 1,045,200 |
Oct 4, 2024 | 45.23 | 46.19 | 45.23 | 46.07 | 46.07 | 797,300 |
Oct 3, 2024 | 44.56 | 44.85 | 44.19 | 44.49 | 44.49 | 276,700 |
Oct 2, 2024 | 45.00 | 45.44 | 44.63 | 45.40 | 45.40 | 402,700 |
Oct 1, 2024 | 43.84 | 44.20 | 43.30 | 44.11 | 44.11 | 232,400 |
Sep 30, 2024 | 43.65 | 44.29 | 43.36 | 43.59 | 43.59 | 704,800 |
Sep 27, 2024 | 42.10 | 42.79 | 42.10 | 42.51 | 42.51 | 680,500 |
Sep 26, 2024 | 40.52 | 41.24 | 40.51 | 41.11 | 41.11 | 634,000 |
Sep 25, 2024 | 39.22 | 39.57 | 38.88 | 38.94 | 38.94 | 317,200 |
Sep 24, 2024 | 38.98 | 39.67 | 38.98 | 39.47 | 39.47 | 657,000 |
Sep 23, 2024 | 36.94 | 37.48 | 36.89 | 37.26 | 37.26 | 278,300 |
Sep 20, 2024 | 37.06 | 37.16 | 36.59 | 36.77 | 36.77 | 348,800 |
Sep 19, 2024 | 37.54 | 37.78 | 37.34 | 37.63 | 37.63 | 312,600 |
Sep 18, 2024 | 37.02 | 37.56 | 36.65 | 36.81 | 36.81 | 185,900 |
Sep 17, 2024 | 37.21 | 37.55 | 37.09 | 37.25 | 37.25 | 120,900 |
Sep 16, 2024 | 37.16 | 37.43 | 37.02 | 37.28 | 37.28 | 182,000 |
Sep 13, 2024 | 37.14 | 37.40 | 36.96 | 37.14 | 37.14 | 401,000 |
Sep 12, 2024 | 37.59 | 37.72 | 37.21 | 37.68 | 37.68 | 369,400 |
Sep 11, 2024 | 37.40 | 37.88 | 36.91 | 37.71 | 37.71 | 821,300 |
Sep 10, 2024 | 34.88 | 35.18 | 34.65 | 35.09 | 35.09 | 265,100 |
Sep 9, 2024 | 35.30 | 35.64 | 35.30 | 35.37 | 35.37 | 182,300 |
Sep 6, 2024 | 36.17 | 36.17 | 34.96 | 35.01 | 35.01 | 263,900 |
Sep 5, 2024 | 36.54 | 37.11 | 36.54 | 36.74 | 36.74 | 190,000 |
Sep 4, 2024 | 36.39 | 37.12 | 36.35 | 36.72 | 36.72 | 196,900 |
Sep 3, 2024 | 37.34 | 37.53 | 36.54 | 36.63 | 36.63 | 440,300 |
Aug 30, 2024 | 38.01 | 38.28 | 37.68 | 37.91 | 37.91 | 215,700 |
Aug 29, 2024 | 37.02 | 37.88 | 37.02 | 37.40 | 37.40 | 231,600 |
Aug 28, 2024 | 37.06 | 37.16 | 36.52 | 36.71 | 36.71 | 513,100 |
Aug 27, 2024 | 37.46 | 37.68 | 37.12 | 37.32 | 37.32 | 126,900 |
Aug 26, 2024 | 37.85 | 37.99 | 37.46 | 37.51 | 37.51 | 291,500 |
Aug 23, 2024 | 37.06 | 37.80 | 37.06 | 37.71 | 37.71 | 183,400 |
Aug 22, 2024 | 37.80 | 37.80 | 36.90 | 36.94 | 36.94 | 205,200 |
Aug 21, 2024 | 37.15 | 37.85 | 37.07 | 37.80 | 37.80 | 425,300 |
Aug 20, 2024 | 36.55 | 36.74 | 36.47 | 36.50 | 36.50 | 227,100 |
Aug 19, 2024 | 36.30 | 36.84 | 36.28 | 36.74 | 36.74 | 226,300 |
Aug 16, 2024 | 36.17 | 36.53 | 36.17 | 36.38 | 36.38 | 198,700 |
Aug 15, 2024 | 35.70 | 36.55 | 35.70 | 36.36 | 36.36 | 294,000 |
Aug 14, 2024 | 35.97 | 36.05 | 35.32 | 35.58 | 35.58 | 195,800 |
Aug 13, 2024 | 35.85 | 36.42 | 35.65 | 36.35 | 36.35 | 239,900 |
Aug 12, 2024 | 35.98 | 35.98 | 35.43 | 35.52 | 35.52 | 248,600 |
Aug 9, 2024 | 36.14 | 36.25 | 35.88 | 36.16 | 36.16 | 220,800 |
Aug 8, 2024 | 35.79 | 36.53 | 35.72 | 36.29 | 36.29 | 229,700 |
Aug 7, 2024 | 36.51 | 36.86 | 35.60 | 35.68 | 35.68 | 171,700 |
Aug 6, 2024 | 36.09 | 36.16 | 35.73 | 35.94 | 35.94 | 367,200 |
Aug 5, 2024 | 35.18 | 36.56 | 35.16 | 36.27 | 36.27 | 634,200 |
Aug 2, 2024 | 37.46 | 37.57 | 36.89 | 37.29 | 37.29 | 498,100 |
Aug 1, 2024 | 38.91 | 39.10 | 37.71 | 37.95 | 37.95 | 238,900 |
Jul 31, 2024 | 39.00 | 39.67 | 38.94 | 39.17 | 39.17 | 235,300 |
Jul 30, 2024 | 38.42 | 38.59 | 38.08 | 38.24 | 38.24 | 274,800 |
Jul 29, 2024 | 38.46 | 38.57 | 38.16 | 38.44 | 38.44 | 390,800 |
Jul 26, 2024 | 38.90 | 39.19 | 38.68 | 38.99 | 38.99 | 230,600 |
Jul 25, 2024 | 38.10 | 38.97 | 38.10 | 38.39 | 38.39 | 366,300 |
Jul 24, 2024 | 38.57 | 38.65 | 37.92 | 37.96 | 37.96 | 361,200 |
Jul 23, 2024 | 39.48 | 39.52 | 39.05 | 39.15 | 39.15 | 283,800 |
Jul 22, 2024 | 40.07 | 40.18 | 39.75 | 40.09 | 40.09 | 216,400 |
Jul 19, 2024 | 40.39 | 40.39 | 39.98 | 40.01 | 40.01 | 237,000 |
Jul 18, 2024 | 40.57 | 41.06 | 40.07 | 40.10 | 40.10 | 336,200 |
Jul 17, 2024 | 40.82 | 41.21 | 40.23 | 40.47 | 40.47 | 438,800 |
Jul 16, 2024 | 40.68 | 41.42 | 40.61 | 41.31 | 41.31 | 349,600 |
Jul 15, 2024 | 40.91 | 40.91 | 40.47 | 40.51 | 40.51 | 426,700 |
Jul 12, 2024 | 40.81 | 41.58 | 40.80 | 41.42 | 41.42 | 344,900 |
Jul 11, 2024 | 40.57 | 41.30 | 40.54 | 40.86 | 40.86 | 560,200 |
Jul 10, 2024 | 39.51 | 40.06 | 39.47 | 39.98 | 39.98 | 352,700 |
Jul 9, 2024 | 39.64 | 39.86 | 39.27 | 39.47 | 39.47 | 335,400 |
Jul 8, 2024 | 39.85 | 40.22 | 39.82 | 40.05 | 40.05 | 381,200 |
Jul 5, 2024 | 40.20 | 40.30 | 39.85 | 40.10 | 40.10 | 417,700 |
Jul 3, 2024 | 39.40 | 40.59 | 39.40 | 40.49 | 40.49 | 286,700 |
Jul 2, 2024 | 39.07 | 39.29 | 38.72 | 39.00 | 39.00 | 325,100 |
Jul 1, 2024 | 38.79 | 39.33 | 38.79 | 38.98 | 38.98 | 597,900 |
Jun 28, 2024 | 39.01 | 39.14 | 38.57 | 38.81 | 38.81 | 295,100 |
Jun 27, 2024 | 0.25 Dividend | |||||
Jun 27, 2024 | 39.49 | 39.57 | 39.13 | 39.43 | 39.43 | 248,500 |
Jun 26, 2024 | 39.49 | 40.30 | 39.49 | 40.16 | 39.91 | 346,700 |
Jun 25, 2024 | 39.37 | 39.50 | 38.87 | 38.98 | 38.74 | 312,300 |
Jun 24, 2024 | 39.40 | 39.85 | 39.40 | 39.67 | 39.42 | 294,800 |
Jun 21, 2024 | 39.46 | 39.66 | 39.32 | 39.57 | 39.32 | 273,400 |
Jun 20, 2024 | 40.25 | 40.50 | 39.92 | 40.09 | 39.84 | 416,000 |
Jun 18, 2024 | 40.88 | 41.41 | 40.88 | 41.20 | 40.94 | 398,600 |
Jun 17, 2024 | 40.72 | 41.12 | 40.64 | 41.02 | 40.76 | 311,800 |
Jun 14, 2024 | 41.07 | 41.22 | 40.50 | 40.71 | 40.46 | 447,600 |
Jun 13, 2024 | 42.05 | 42.24 | 41.34 | 41.40 | 41.14 | 870,500 |
Jun 12, 2024 | 42.72 | 43.15 | 42.23 | 42.35 | 42.09 | 326,200 |
Jun 11, 2024 | 42.21 | 42.50 | 42.00 | 42.30 | 42.04 | 371,400 |
Jun 10, 2024 | 42.37 | 42.92 | 42.33 | 42.84 | 42.57 | 512,700 |
Jun 7, 2024 | 42.86 | 43.22 | 42.50 | 42.67 | 42.40 | 187,400 |
Jun 6, 2024 | 43.55 | 43.96 | 43.33 | 43.91 | 43.64 | 305,500 |
Jun 5, 2024 | 43.91 | 44.10 | 43.54 | 44.08 | 43.81 | 363,100 |
Jun 4, 2024 | 43.70 | 43.98 | 43.54 | 43.69 | 43.42 | 507,200 |
Jun 3, 2024 | 43.55 | 44.14 | 43.38 | 43.64 | 43.37 | 236,200 |
May 31, 2024 | 43.67 | 43.99 | 42.88 | 43.46 | 43.19 | 417,200 |
May 30, 2024 | 43.27 | 43.87 | 43.20 | 43.71 | 43.44 | 529,300 |
May 29, 2024 | 43.62 | 43.97 | 43.29 | 43.36 | 43.09 | 602,500 |
May 28, 2024 | 44.17 | 44.48 | 43.80 | 44.03 | 43.76 | 391,000 |
May 24, 2024 | 43.84 | 44.34 | 43.82 | 44.29 | 44.01 | 461,200 |
May 23, 2024 | 44.61 | 44.68 | 43.72 | 43.85 | 43.58 | 377,800 |
May 22, 2024 | 44.76 | 45.12 | 44.61 | 44.81 | 44.53 | 463,300 |
May 21, 2024 | 45.09 | 45.50 | 44.97 | 45.12 | 44.84 | 178,300 |
May 20, 2024 | 45.50 | 45.77 | 45.36 | 45.64 | 45.36 | 248,900 |
May 17, 2024 | 45.41 | 46.13 | 45.32 | 45.80 | 45.51 | 341,600 |
May 16, 2024 | 45.00 | 45.35 | 44.83 | 45.14 | 44.86 | 412,100 |
May 15, 2024 | 45.80 | 45.85 | 44.66 | 44.92 | 44.64 | 397,300 |
May 14, 2024 | 45.13 | 46.11 | 45.13 | 45.79 | 45.50 | 564,200 |
May 13, 2024 | 44.92 | 45.67 | 44.87 | 45.13 | 44.85 | 346,300 |
May 10, 2024 | 45.86 | 45.97 | 44.83 | 44.94 | 44.66 | 542,400 |
May 9, 2024 | 45.91 | 46.52 | 45.91 | 46.46 | 46.17 | 261,900 |
May 8, 2024 | 45.20 | 45.58 | 45.08 | 45.53 | 45.25 | 213,400 |
May 7, 2024 | 46.30 | 46.49 | 46.02 | 46.07 | 45.78 | 205,300 |
May 6, 2024 | 46.23 | 46.66 | 46.14 | 46.33 | 46.04 | 289,600 |
May 3, 2024 | 45.95 | 46.46 | 45.85 | 46.00 | 45.71 | 286,200 |
May 2, 2024 | 44.46 | 45.72 | 44.24 | 45.63 | 45.35 | 563,300 |
May 1, 2024 | 43.55 | 44.87 | 43.36 | 44.06 | 43.79 | 253,100 |
Apr 30, 2024 | 44.29 | 44.38 | 43.64 | 43.82 | 43.55 | 602,700 |
Apr 29, 2024 | 44.11 | 45.00 | 44.02 | 44.92 | 44.64 | 612,700 |
Apr 26, 2024 | 42.50 | 42.95 | 42.50 | 42.81 | 42.54 | 219,700 |
Apr 25, 2024 | 41.57 | 42.30 | 41.49 | 42.20 | 41.94 | 277,100 |
Apr 24, 2024 | 42.58 | 42.58 | 41.65 | 41.89 | 41.63 | 603,300 |
Apr 23, 2024 | 41.94 | 42.53 | 41.68 | 42.34 | 42.08 | 589,700 |
Apr 22, 2024 | 42.08 | 42.46 | 41.74 | 42.33 | 42.07 | 529,200 |
Apr 19, 2024 | 42.32 | 42.79 | 42.21 | 42.42 | 42.16 | 418,700 |
Apr 18, 2024 | 43.21 | 43.46 | 42.78 | 42.91 | 42.64 | 276,000 |
Apr 17, 2024 | 43.19 | 43.60 | 43.00 | 43.15 | 42.88 | 348,600 |
Apr 16, 2024 | 42.86 | 43.00 | 42.54 | 42.74 | 42.47 | 532,900 |
Apr 15, 2024 | 44.67 | 45.10 | 43.89 | 44.03 | 43.76 | 377,900 |
Apr 12, 2024 | 45.04 | 45.13 | 43.95 | 44.08 | 43.81 | 420,500 |
Apr 11, 2024 | 45.90 | 45.95 | 45.00 | 45.84 | 45.55 | 708,500 |
Apr 10, 2024 | 45.40 | 45.73 | 44.94 | 45.30 | 45.02 | 474,000 |
Apr 9, 2024 | 46.32 | 46.83 | 46.19 | 46.64 | 46.35 | 469,300 |
Apr 8, 2024 | 44.97 | 45.90 | 44.97 | 45.73 | 45.45 | 298,400 |
Apr 5, 2024 | 44.92 | 45.24 | 44.69 | 44.97 | 44.69 | 316,000 |
Apr 4, 2024 | 46.17 | 46.42 | 45.18 | 45.26 | 44.98 | 524,700 |
Apr 3, 2024 | 45.14 | 45.89 | 45.14 | 45.81 | 45.52 | 422,900 |
Apr 2, 2024 | 45.11 | 45.63 | 45.11 | 45.36 | 45.08 | 575,500 |
Apr 1, 2024 | 45.47 | 45.92 | 45.33 | 45.58 | 45.30 | 334,500 |
Mar 28, 2024 | 45.20 | 45.50 | 45.00 | 45.29 | 45.01 | 209,800 |
Mar 27, 2024 | 44.35 | 45.46 | 44.29 | 45.40 | 45.12 | 265,300 |
Mar 26, 2024 | 44.86 | 45.35 | 44.69 | 44.70 | 44.42 | 467,500 |
Mar 25, 2024 | 44.76 | 45.35 | 44.70 | 44.74 | 44.46 | 563,400 |
Mar 22, 2024 | 45.24 | 45.78 | 45.10 | 45.22 | 44.94 | 282,200 |
Mar 21, 2024 | 46.13 | 46.60 | 46.04 | 46.07 | 45.78 | 200,800 |
Mar 20, 2024 | 45.56 | 46.86 | 45.51 | 46.65 | 46.36 | 286,900 |
Mar 19, 2024 | 45.67 | 45.90 | 45.46 | 45.69 | 45.41 | 195,100 |
Mar 18, 2024 | 46.09 | 46.41 | 45.81 | 46.11 | 45.82 | 330,600 |
Mar 15, 2024 | 44.94 | 45.44 | 44.76 | 45.34 | 45.06 | 321,100 |
Mar 14, 2024 | 46.14 | 46.28 | 45.15 | 45.34 | 45.06 | 333,300 |
Mar 13, 2024 | 46.32 | 46.79 | 46.14 | 46.47 | 46.18 | 313,000 |
Mar 12, 2024 | 46.73 | 46.74 | 46.22 | 46.50 | 46.21 | 289,200 |
Mar 11, 2024 | 45.30 | 46.33 | 45.30 | 46.11 | 45.82 | 512,300 |
Mar 8, 2024 | 44.60 | 45.22 | 44.14 | 44.18 | 43.90 | 464,100 |
Mar 7, 2024 | 44.61 | 45.00 | 44.55 | 44.76 | 44.48 | 354,900 |
Mar 6, 2024 | 44.19 | 44.95 | 43.80 | 44.64 | 44.36 | 488,700 |
Mar 5, 2024 | 44.40 | 44.70 | 43.25 | 43.37 | 43.10 | 753,300 |
Mar 4, 2024 | 46.38 | 46.65 | 45.67 | 45.77 | 45.49 | 510,600 |
Mar 1, 2024 | 46.60 | 47.39 | 46.60 | 47.16 | 46.87 | 931,100 |
Feb 29, 2024 | 45.55 | 46.36 | 45.49 | 46.06 | 45.77 | 802,600 |
Feb 28, 2024 | 44.17 | 44.73 | 44.01 | 44.47 | 44.19 | 523,000 |
Feb 27, 2024 | 44.00 | 44.42 | 43.76 | 44.25 | 43.97 | 506,800 |
Feb 26, 2024 | 43.11 | 43.93 | 43.11 | 43.54 | 43.27 | 397,500 |
Feb 23, 2024 | 42.85 | 43.24 | 42.53 | 43.03 | 42.76 | 668,100 |
Feb 22, 2024 | 42.78 | 43.04 | 42.57 | 42.76 | 42.49 | 569,800 |
Feb 21, 2024 | 42.50 | 42.95 | 42.35 | 42.73 | 42.46 | 261,400 |
Feb 20, 2024 | 42.89 | 43.00 | 41.93 | 42.12 | 41.86 | 515,900 |
Feb 16, 2024 | 42.85 | 43.86 | 42.81 | 43.54 | 43.27 | 641,200 |
Feb 15, 2024 | 41.50 | 42.86 | 41.50 | 42.39 | 42.13 | 355,100 |
Feb 14, 2024 | 41.31 | 41.82 | 41.21 | 41.76 | 41.50 | 339,600 |
Feb 13, 2024 | 41.56 | 41.61 | 40.74 | 41.00 | 40.74 | 415,500 |
Feb 12, 2024 | 41.68 | 42.88 | 41.59 | 42.52 | 42.26 | 360,400 |
Feb 9, 2024 | 41.60 | 41.84 | 41.41 | 41.84 | 41.58 | 354,100 |
Feb 8, 2024 | 41.39 | 41.76 | 41.19 | 41.69 | 41.43 | 456,100 |
Feb 7, 2024 | 41.14 | 41.55 | 41.04 | 41.21 | 40.95 | 665,700 |
Feb 6, 2024 | 40.28 | 41.08 | 40.21 | 41.08 | 40.82 | 540,900 |
Feb 5, 2024 | 39.75 | 39.95 | 39.26 | 39.45 | 39.20 | 715,900 |
Feb 2, 2024 | 40.66 | 40.83 | 40.25 | 40.53 | 40.28 | 670,100 |
Feb 1, 2024 | 41.66 | 42.20 | 41.33 | 41.87 | 41.61 | 475,600 |
Jan 31, 2024 | 41.96 | 42.57 | 41.37 | 41.45 | 41.19 | 1,224,300 |
Jan 30, 2024 | 42.49 | 42.63 | 42.21 | 42.36 | 42.10 | 898,700 |
Jan 29, 2024 | 42.60 | 43.36 | 42.34 | 43.33 | 43.06 | 421,300 |
Jan 26, 2024 | 43.30 | 43.77 | 43.26 | 43.44 | 43.17 | 540,000 |
Jan 25, 2024 | 44.13 | 44.19 | 43.14 | 43.36 | 43.09 | 1,062,500 |
Jan 24, 2024 | 44.90 | 45.01 | 44.12 | 44.19 | 43.91 | 1,000,000 |
Jan 23, 2024 | 43.98 | 44.57 | 43.80 | 44.08 | 43.81 | 692,100 |
Jan 22, 2024 | 43.10 | 44.16 | 43.03 | 43.92 | 43.65 | 839,500 |
Jan 19, 2024 | 44.70 | 44.70 | 43.99 | 44.64 | 44.36 | 1,139,300 |
Jan 18, 2024 | 45.24 | 45.42 | 44.70 | 45.06 | 44.78 | 426,600 |
Jan 17, 2024 | 45.00 | 45.11 | 44.50 | 44.71 | 44.43 | 544,400 |
Jan 16, 2024 | 46.25 | 46.59 | 45.86 | 45.97 | 45.68 | 811,100 |
Jan 12, 2024 | 47.37 | 47.76 | 46.78 | 46.81 | 46.52 | 309,700 |
Jan 11, 2024 | 47.92 | 48.09 | 47.16 | 47.55 | 47.25 | 284,700 |
Jan 10, 2024 | 47.08 | 47.25 | 46.76 | 47.11 | 46.82 | 640,600 |
Jan 9, 2024 | 47.71 | 47.73 | 47.33 | 47.46 | 47.16 | 453,500 |
Jan 8, 2024 | 48.00 | 48.57 | 47.58 | 48.53 | 48.23 | 532,800 |
Jan 5, 2024 | 48.46 | 48.88 | 48.03 | 48.42 | 48.12 | 542,900 |
Jan 4, 2024 | 49.11 | 49.13 | 48.38 | 48.48 | 48.18 | 1,026,300 |
Jan 3, 2024 | 49.68 | 49.72 | 48.81 | 49.25 | 48.94 | 1,005,200 |
Jan 2, 2024 | 50.20 | 50.88 | 50.06 | 50.29 | 49.98 | 633,000 |
Dec 29, 2023 | 51.55 | 51.68 | 50.77 | 50.94 | 50.62 | 745,400 |
Dec 28, 2023 | 0.36 Dividend | |||||
Dec 28, 2023 | 51.36 | 52.23 | 51.36 | 51.91 | 51.59 | 1,087,500 |
Dec 27, 2023 | 50.67 | 50.88 | 50.38 | 50.54 | 49.87 | 605,700 |
Dec 26, 2023 | 50.17 | 50.73 | 50.01 | 50.67 | 50.00 | 459,900 |
Dec 22, 2023 | 49.87 | 50.84 | 49.72 | 50.24 | 49.57 | 737,400 |
Dec 21, 2023 | 49.30 | 49.92 | 49.09 | 49.55 | 48.89 | 1,053,200 |
Dec 20, 2023 | 49.28 | 49.62 | 48.40 | 48.43 | 47.79 | 892,000 |
Dec 19, 2023 | 49.53 | 50.21 | 49.46 | 49.91 | 49.25 | 623,500 |
Dec 18, 2023 | 49.18 | 49.26 | 48.75 | 49.02 | 48.37 | 619,300 |
Dec 15, 2023 | 49.60 | 49.93 | 49.30 | 49.32 | 48.67 | 633,600 |
Dec 14, 2023 | 48.63 | 49.98 | 48.63 | 49.64 | 48.98 | 1,204,900 |
Dec 13, 2023 | 46.74 | 48.33 | 46.50 | 48.29 | 47.65 | 805,100 |
Dec 12, 2023 | 47.18 | 47.18 | 46.60 | 47.07 | 46.45 | 674,100 |
Dec 11, 2023 | 47.43 | 47.78 | 47.35 | 47.75 | 47.12 | 442,600 |
Dec 8, 2023 | 48.00 | 48.60 | 47.76 | 48.15 | 47.51 | 597,000 |
Dec 7, 2023 | 47.52 | 48.06 | 47.39 | 47.97 | 47.33 | 392,700 |
Dec 6, 2023 | 46.78 | 47.84 | 46.65 | 47.08 | 46.46 | 591,300 |
Dec 5, 2023 | 46.25 | 46.46 | 45.80 | 45.87 | 45.26 | 671,800 |
Dec 4, 2023 | 47.18 | 47.76 | 46.76 | 46.83 | 46.21 | 694,500 |
Dec 1, 2023 | 47.05 | 48.31 | 47.00 | 48.30 | 47.66 | 323,000 |
Nov 30, 2023 | 47.96 | 48.00 | 47.40 | 47.67 | 47.04 | 498,200 |
Nov 29, 2023 | 48.20 | 48.58 | 47.76 | 47.97 | 47.33 | 362,500 |
Nov 28, 2023 | 47.57 | 48.45 | 47.57 | 48.21 | 47.57 | 443,300 |
Nov 27, 2023 | 47.94 | 48.00 | 47.32 | 47.66 | 47.03 | 643,700 |
Nov 24, 2023 | 48.21 | 49.04 | 48.18 | 48.81 | 48.16 | 263,900 |
Nov 22, 2023 | 48.97 | 49.11 | 48.50 | 48.80 | 48.15 | 595,300 |
Nov 21, 2023 | 49.85 | 50.15 | 49.31 | 49.44 | 48.78 | 299,800 |
Nov 20, 2023 | 49.40 | 50.24 | 49.37 | 50.07 | 49.41 | 685,400 |
Nov 17, 2023 | 48.46 | 49.42 | 48.46 | 49.41 | 48.75 | 264,900 |
Nov 16, 2023 | 48.90 | 49.14 | 48.14 | 48.27 | 47.63 | 378,900 |
Nov 15, 2023 | 49.95 | 51.00 | 49.81 | 50.10 | 49.44 | 525,500 |
Nov 14, 2023 | 48.60 | 49.79 | 48.59 | 49.61 | 48.95 | 440,400 |
Nov 13, 2023 | 47.11 | 48.12 | 47.00 | 47.85 | 47.22 | 589,600 |
Nov 10, 2023 | 47.45 | 47.52 | 46.90 | 47.47 | 46.84 | 303,200 |
Nov 9, 2023 | 48.59 | 48.92 | 47.61 | 47.72 | 47.09 | 291,200 |
Nov 8, 2023 | 48.77 | 49.17 | 48.39 | 48.55 | 47.91 | 239,200 |
Nov 7, 2023 | 48.66 | 49.17 | 48.40 | 49.04 | 48.39 | 239,500 |
Nov 6, 2023 | 50.41 | 50.60 | 49.46 | 49.70 | 49.04 | 432,000 |
Nov 3, 2023 | 48.58 | 49.73 | 48.54 | 49.28 | 48.63 | 620,100 |
Nov 2, 2023 | 47.39 | 48.05 | 47.34 | 48.02 | 47.38 | 725,600 |
Nov 1, 2023 | 47.12 | 47.30 | 46.66 | 47.26 | 46.63 | 412,500 |
Oct 31, 2023 | 47.20 | 47.76 | 47.07 | 47.74 | 47.11 | 1,273,800 |
Oct 30, 2023 | 48.96 | 49.18 | 47.85 | 48.05 | 47.41 | 715,500 |
Oct 27, 2023 | 48.69 | 49.03 | 48.14 | 48.27 | 47.63 | 359,400 |
Oct 26, 2023 | 47.91 | 48.38 | 47.62 | 47.85 | 47.22 | 499,800 |
Oct 25, 2023 | 48.83 | 48.94 | 48.23 | 48.34 | 47.70 | 469,100 |
Oct 24, 2023 | 49.08 | 49.99 | 49.08 | 49.75 | 49.09 | 360,700 |
Oct 23, 2023 | 48.22 | 49.07 | 47.51 | 48.50 | 47.86 | 645,000 |
Oct 20, 2023 | 49.30 | 49.63 | 48.90 | 48.97 | 48.32 | 443,300 |
Oct 19, 2023 | 50.25 | 50.50 | 49.34 | 49.60 | 48.94 | 461,800 |
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%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
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%
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%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
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%
QTUM Defiance Quantum ETF
63.71
+1.05%
AIA iShares Asia 50 ETF
74.38
+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%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
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%
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%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
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%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
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%
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%
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%
REET iShares Global REIT ETF
26.47
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
+0.57%