Select STOXX Europe Aerospace and Defense ETF (EUAD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.687799043062 | 33.44 | 35.15 | 32.25 | 1764962 | 34.25723914 | SP |
| 4 | 6.58 | 24.7089748404 | 26.63 | 35.15 | 26.52 | 617982 | 33.09374598 | SP |
| 12 | 8.213 | 32.8559427131 | 24.997 | 35.15 | 24.2398 | 219038 | 33.04417248 | SP |
| 26 | 7.16 | 27.4856046065 | 26.05 | 35.15 | 24.2398 | 129334 | 32.99742226 | SP |
| 52 | 7.16 | 27.4856046065 | 26.05 | 35.15 | 24.2398 | 129334 | 32.99742226 | SP |
| 156 | 7.16 | 27.4856046065 | 26.05 | 35.15 | 24.2398 | 129334 | 32.99742226 | SP |
| 260 | 7.16 | 27.4856046065 | 26.05 | 35.15 | 24.2398 | 129334 | 32.99742226 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 33.8 | -0.73 | -2.11 | 33.96 | 34.1299 | 32.88 | 1114088 |
| 1741303800 | 34.53 | -0.47 | -1.34 | 34.45 | 34.76 | 34.33 | 1690825 |
| 1741217400 | 35 | 0.83 | 2.43 | 34.16 | 35.15 | 34.13 | 1561367 |
| 1741131000 | 34.17 | 0.31 | 0.92 | 32.759999 | 34.24 | 32.25 | 2127935 |
| 1741044600 | 33.86 | 2.93 | 9.47 | 33.439999 | 33.86 | 32.95 | 2329491 |
| 1740785400 | 30.93 | 0.94 | 3.13 | 30.29 | 30.93 | 30.06 | 426341 |
| 1740699000 | 29.99 | 0.61 | 2.08 | 30.11 | 30.175 | 29.715 | 861528 |
| 1740612600 | 29.38 | 0.04 | 0.14 | 29.55 | 29.5799 | 29.33 | 239244 |
| 1740526200 | 29.34 | 0.67 | 2.34 | 29.27 | 29.4085 | 28.9 | 320516 |
| 1740439800 | 28.67 | 0.67 | 2.39 | 28.77 | 28.8899 | 28.355 | 272230 |
| 1740180600 | 28 | -0.61 | -2.13 | 28.6 | 28.6 | 27.95 | 132953 |
| 1740094200 | 28.61 | -0.68 | -2.32 | 29.15 | 29.15 | 28.51 | 146634 |
| 1740007800 | 29.29 | -0.05 | -0.17 | 29.65 | 29.7 | 29.13 | 176214 |
| 1739921400 | 29.34 | 1.46 | 5.23 | 29.04 | 32.53 | 29.04 | 296224 |
| 1739575800 | 27.8825 | 0.44 | 1.62 | 27.91 | 28.12 | 27.855 | 12308 |
| 1739489400 | 27.4385 | 0.52 | 1.92 | 27.32 | 27.58 | 27.32 | 16743 |
| 1739403000 | 26.9213 | 0 | 0.00 | 26.72 | 27.152 | 26.72 | 11404 |
| 1739316600 | 26.9202 | 0.34 | 1.28 | 26.77 | 26.9202 | 26.77 | 720 |
| 1739230200 | 26.58 | 0 | 0.00 | 26.63 | 26.675 | 26.52 | 3786 |
| 1738971000 | 26.58 | 0.07 | 0.26 | 26.5098 | 26.63 | 26.48 | 49401 |
| 1738884600 | 26.5098 | -0.49 | -1.80 | 26.65 | 26.65 | 26.5098 | 1611 |
| 1738798200 | 26.995 | 0.29 | 1.07 | 26.81 | 26.995 | 26.81 | 67 |
| 1738711800 | 26.71 | -0.03 | -0.11 | 26.73 | 26.73 | 26.585 | 420 |
| 1738625400 | 26.7396 | -0.02 | -0.06 | 26.7 | 26.7396 | 26.7 | 621 |
| 1738366200 | 26.7557 | 0.15 | 0.57 | 26.6037 | 26.86 | 26.6037 | 398 |
| 1738279800 | 26.6037 | 0.09 | 0.35 | 26.5097 | 26.8099 | 26.5097 | 582 |
| 1738193400 | 26.5097 | -0.18 | -0.68 | 26.64 | 26.64 | 26.5097 | 2069 |
| 1738107000 | 26.6922 | -0.01 | -0.04 | 26.7016 | 26.81 | 26.6367 | 9306 |
| 1738020600 | 26.7016 | -0.1 | -0.39 | 26.86 | 26.86 | 26.62 | 2522 |
| 1737761400 | 26.805 | 0.4 | 1.50 | 26.97 | 26.97 | 26.793 | 2392 |
| 1737675000 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 0 |
| 1737588600 | 26.41 | 0.3 | 1.13 | 26.47 | 26.47 | 26.4 | 1776 |
| 1737502200 | 26.1138 | 0.67 | 2.64 | 25.965 | 26.14 | 25.965 | 1718 |
| 1737156600 | 25.442 | 0.26 | 1.04 | 25.37 | 25.495 | 25.37 | 380 |
| 1737070200 | 25.1792 | 0.45 | 1.83 | 24.7 | 25.2099 | 24.7 | 4202 |
| 1736983800 | 24.7263 | -0.06 | -0.23 | 24.7824 | 24.7824 | 24.65 | 129 |
| 1736897400 | 24.7824 | 0.27 | 1.11 | 24.5103 | 24.7824 | 24.5103 | 8 |
| 1736811000 | 24.5103 | -0.26 | -1.06 | 24.5 | 24.5103 | 24.3299 | 294 |
| 1736551800 | 24.7718 | -0.07 | -0.29 | 25.1 | 25.1 | 24.7718 | 469 |
| 1736379000 | 24.8446 | 0.32 | 1.32 | 24.5199 | 24.8446 | 24.5199 | 122 |
| 1736292600 | 24.5199 | 0.06 | 0.25 | 24.4595 | 24.65 | 24.4595 | 1399 |
| 1736206200 | 24.4595 | 0.01 | 0.03 | 24.45 | 24.4595 | 24.45 | 178 |
| 1735947000 | 24.4519 | 0.06 | 0.23 | 24.48 | 24.48 | 24.4519 | 10 |
| 1735860600 | 24.3964 | 0.16 | 0.65 | 24.2398 | 24.5 | 24.2398 | 243 |
| 1735687800 | 24.2398 | -0.16 | -0.67 | 24.4038 | 24.4038 | 24.2398 | 9 |
| 1735601400 | 24.4038 | -0.19 | -0.77 | 24.69 | 24.69 | 24.32 | 3216 |
| 1735342200 | 24.5939 | -0.04 | -0.15 | 24.6298 | 24.6298 | 24.44 | 681 |
| 1735255800 | 24.6298 | 0.11 | 0.45 | 24.52 | 24.6298 | 24.52 | 64 |
| 1735077840 | 24.52 | 0.03 | 0.13 | 24.4876 | 24.52 | 24.4876 | 80 |
| 1734996600 | 24.4876 | -0.03 | -0.14 | 24.5213 | 24.5213 | 24.46 | 515 |
| 1734737400 | 24.5213 | -0.05 | -0.20 | 24.45 | 24.5213 | 24.45 | 311 |
| 1734651000 | 24.57 | 0.01 | 0.05 | 24.5572 | 24.57 | 24.5572 | 409 |
| 1734564600 | 24.5572 | -0.34 | -1.35 | 24.8934 | 24.8934 | 24.5572 | 97 |
| 1734478200 | 24.8934 | -0.17 | -0.69 | 25.0672 | 25.0672 | 24.8934 | 107 |
| 1734391800 | 25.0672 | 0.07 | 0.28 | 24.997 | 25.0672 | 24.997 | 34 |
| 1734132600 | 24.997 | 0.05 | 0.22 | 25.12 | 25.12 | 24.997 | 1469 |
| 1734046200 | 24.943 | -0.02 | -0.07 | 24.9602 | 24.99 | 24.943 | 312 |
| 1733959800 | 24.9602 | 0.35 | 1.43 | 24.6083 | 24.9602 | 24.6083 | 9 |
| 1733873400 | 24.6083 | -0.41 | -1.64 | 25.0196 | 25.0196 | 24.56 | 1212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
