Dark

ASMH
ASML Holding NV ADRhedged
stock NYSE ETF

At Close

Sep 28, 2026 3:59:43 PM EDT

12.24USD-0.041%(-0.01)7,314

12.68Bid 13.11Ask 0.43Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

12.62USD+3.062%(+0.38)104

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	12.6300	12.6300	12.5250	12.5500	-0.947%	8,015	0.000%
2026-09-29	12.4800	12.7050	12.4340	12.6700	+3.429%	14,668	-0.947%
2026-09-28	12.0300	12.2700	11.9910	12.2500	+1.958%	10,167	+2.449%
2026-09-25	12.0000	12.0900	11.9500	12.0147	+1.093%	2,932	+4.455%
2026-09-24	11.8600	11.9449	11.7800	11.8848	-1.042%	7,480	+5.597%
2026-09-23	11.9500	12.0100	11.7800	12.0100	+0.083%	10,547	+4.496%
2026-09-22	11.7000	12.0000	11.7000	12.0000	+2.250%	5,658	+4.583%
2026-09-21	11.6600	11.7366	11.5100	11.7359	+2.450%	13,767	+6.937%
2026-09-18	11.2900	11.4553	11.2699	11.4553	+2.571%	4,831	+9.556%
2026-09-17	11.1400	11.1682	11.0800	11.1682	+1.759%	2,006	+12.373%
2026-09-16	11.1000	11.1000	10.9400	10.9752	+1.150%	6,123	+14.349%
2026-09-15	10.9700	10.9700	10.7700	10.8504	+1.046%	2,360	+15.664%
2026-09-14	10.9300	10.9600	10.7381	10.7381	-6.646%	16,257	+16.874%
2026-09-11	11.5500	11.6000	11.5025	11.5025	+0.737%	10,467	+9.107%
2026-09-10	11.4300	11.5700	11.3400	11.4184	-1.988%	6,903	+9.910%
2026-09-09	11.7550	11.7900	11.6450	11.6500	-2.183%	54,187	+7.725%
2026-09-08	12.0100	12.0550	11.7977	11.9100	+2.844%	6,453	+5.374%
2026-09-04	11.5800	11.5999	11.4901	11.5806	+4.142%	7,209	+8.371%
2026-09-03	11.0000	11.1800	10.9799	11.1200	-2.424%	8,171	+12.860%
2026-09-02	11.3000	11.4200	11.2000	11.3963	+1.260%	5,517	+10.123%
2026-09-01	11.3500	11.4300	11.2000	11.2545	-1.707%	7,145	+11.511%
2026-08-31	11.6300	11.6300	11.3749	11.4500	-0.348%	8,656	+9.607%
2026-08-28	11.6500	11.7300	11.4900	11.4900	-1.289%	4,735	+9.225%
2026-08-27	11.7300	11.7500	11.6181	11.6400	-0.936%	8,414	+7.818%
2026-08-26	11.7600	11.8300	11.7100	11.7500	+0.421%	3,845	+6.809%
2026-08-25	11.8500	11.8700	11.6800	11.7007	+0.168%	5,767	+7.259%
2026-08-24	11.9000	11.9000	11.6400	11.6811	-1.231%	28,953	+7.439%
2026-08-21	11.8700	11.8700	11.7100	11.8267	+0.581%	6,692	+6.116%
2026-08-20	11.8600	11.8840	11.7250	11.7584	-0.322%	3,356	+6.732%
2026-08-19	12.0600	12.1100	11.7700	11.7964	-3.387%	17,664	+6.388%
2026-08-18	12.3100	12.3199	12.0501	12.2099	-4.355%	8,386	+2.785%
2026-08-17	12.7100	12.8300	12.6300	12.7658	+2.520%	7,277	-1.690%
2026-08-14	12.5200	12.5200	12.3700	12.4520	-0.914%	7,152	+0.787%
2026-08-13	12.6000	12.7300	12.5300	12.5668	+1.755%	10,364	-0.134%
2026-08-12	12.4900	12.4900	12.3301	12.3500	+0.981%	6,797	+1.619%
2026-08-11	12.1763	12.3500	12.1500	12.2300	+3.556%	14,486	+2.617%
2026-08-10	12.0400	12.1300	11.7950	11.8100	-0.253%	9,245	+6.266%
2026-08-07	11.8800	11.8800	11.7350	11.8400	+1.552%	10,593	+5.997%
2026-08-06	12.5000	12.5000	11.4400	11.6591	+1.915%	10,537	+7.641%
2026-08-05	11.6500	11.7300	11.4399	11.4400	-1.826%	11,774	+9.703%
2026-08-04	11.6400	11.6900	11.5400	11.6528	+3.727%	14,735	+7.699%
2026-08-03	11.0200	11.2900	10.9000	11.2341	+1.208%	9,999	+11.713%
2026-07-31	11.4600	11.5000	11.1000	11.1000	-1.246%	5,881	+13.063%
2026-07-30	11.2400	11.4000	11.2200	11.2400	+5.342%	8,504	+11.655%
2026-07-29	10.9000	11.0550	10.6100	10.6700	-2.556%	6,945	+17.619%
2026-07-28	10.9100	10.9800	10.7510	10.9499	-3.949%	22,421	+14.613%
2026-07-27	12.1000	12.1000	11.1699	11.4001	-5.940%	17,930	+10.087%
2026-07-24	12.2500	12.2500	12.0207	12.1200	-1.936%	10,506	+3.548%
2026-07-23	12.3300	12.5000	12.3300	12.3593	+0.002%	5,405	+1.543%
2026-07-22	12.1700	12.4300	12.1700	12.3590	-0.112%	13,019	+1.545%
2026-07-21	12.3000	12.4500	12.2400	12.3729	+3.887%	5,780	+1.431%
2026-07-20	12.1400	12.3000	11.8900	11.9100	-0.584%	16,980	+5.374%
2026-07-17	11.9300	12.2100	11.8500	11.9800	-1.703%	10,499	+4.758%
2026-07-16	12.3200	12.5100	12.1876	12.1876	-2.108%	14,655	+2.974%
2026-07-15	12.4700	12.6600	11.9000	12.4500	+2.056%	53,599	+0.803%
2026-07-14	12.2000	12.3936	12.0600	12.1992	+2.620%	25,247	+2.876%
2026-07-13	12.0530	12.0530	11.8850	11.8877	-3.493%	19,470	+5.571%
2026-07-10	12.1900	12.3510	12.1900	12.3180	-0.097%	40,039	+1.883%
2026-07-09	12.5450	12.6450	12.3300	12.3300	+1.919%	22,534	+1.784%
2026-07-08	11.8970	12.1060	11.8970	12.0979	+1.253%	65,542	+3.737%
2026-07-07	11.9230	11.9510	11.8570	11.9482	-4.102%	29,561	+5.037%
2026-07-06	12.7470	12.7470	12.4593	12.4593	+2.923%	38,754	+0.728%
2026-07-02	12.6150	12.6150	11.9970	12.1055	-4.332%	228,671	+3.672%
2026-07-01	13.2215	13.2215	12.6120	12.6537	-7.084%	24,489	-0.820%
2026-06-30	13.2240	13.6230	13.2240	13.6184	+6.209%	22,929	-7.845%
2026-06-29	11.2940	12.8223	11.2940	12.8223	+3.680%	18,981	-2.124%
2026-06-26	12.2040	12.3672	12.2000	12.3672	-1.871%	35,541	+1.478%
2026-06-25	12.7400	12.7400	12.3730	12.6030	+3.983%	20,166	-0.421%
2026-06-24	12.1140	12.2370	11.9650	12.1202	-0.849%	22,557	+3.546%
2026-06-23	12.1660	12.3080	12.1340	12.2240	-7.215%	19,825	+2.667%
2026-06-22	12.9020	13.1765	12.9020	13.1746	+0.100%	11,946	-4.741%
2026-06-18	13.1250	13.2060	13.1250	13.1615	+3.390%	14,764	-4.646%
2026-06-17	12.9030	13.0010	12.7300	12.7300	+4.710%	35,737	-1.414%
2026-06-16	12.5680	12.5990	12.1574	12.1574	-5.341%	13,903	+3.229%
2026-06-15	12.8485	12.9420	12.6668	12.8433	+1.464%	21,226	-2.284%
2026-06-12	11.9250	12.7970	11.9250	12.6580	-1.652%	21,245	-0.853%
2026-06-11	12.1350	12.8706	12.1100	12.8706	+8.745%	30,981	-2.491%
2026-06-10	11.3060	12.3000	11.3060	11.8356	-1.903%	23,572	+6.036%
2026-06-09	11.0560	12.3550	11.0560	12.0652	+1.155%	26,432	+4.018%
2026-06-08	11.3000	12.0330	11.3000	11.9274	+5.884%	22,560	+5.220%
2026-06-05	11.4740	11.6010	10.6230	11.2646	-5.550%	20,741	+11.411%
2026-06-04	11.3820	11.9950	11.3240	11.9265	+1.650%	18,618	+5.228%
2026-06-03	11.7329	11.7329	11.7329	11.7329	+1.533%	2,437	+6.964%
2026-06-02	11.3570	11.5558	11.3570	11.5558	+4.739%	15,260	+8.603%
2026-06-01	10.7850	11.0330	10.7770	11.0330	+1.121%	189,587	+13.750%
2026-05-29	11.0410	11.0410	10.4960	10.9107	+0.328%	10,695	+15.025%
2026-05-28	10.7500	10.9681	10.7500	10.8750	+0.256%	15,705	+15.402%
2026-05-27	10.9030	10.9030	10.7540	10.8472	-1.968%	21,951	+15.698%
2026-05-26	11.1390	11.1390	11.0250	11.0650	-0.238%	18,421	+13.421%
2026-05-22	11.0590	11.1830	11.0590	11.0914	+2.695%	16,090	+13.151%
2026-05-21	10.6450	10.8003	10.6450	10.8003	+2.750%	8,767	+16.200%
2026-05-20	10.2080	10.5510	10.2080	10.5112	+5.855%	18,730	+19.396%
2026-05-19	9.9990	9.9990	9.9175	9.9298	-0.629%	4,152	+26.387%
2026-05-18	9.9420	9.9927	9.9420	9.9927	-2.209%	5,373	+25.592%
2026-05-15	10.1000	10.2200	10.1000	10.2184	-4.811%	6,653	+22.818%
2026-05-14	10.7060	10.7930	10.7060	10.7349	+0.792%	5,526	+16.908%
2026-05-13	10.3960	10.6750	10.3960	10.6506	+4.162%	16,649	+17.834%
2026-05-12	9.9290	10.2250	9.9290	10.2250	-2.537%	15,738	+22.738%
2026-05-11	10.2320	10.4912	10.2000	10.4912	-1.547%	14,074	+19.624%
2026-05-08	10.4550	10.6560	10.3839	10.6560	+4.387%	43,657	+17.774%
2026-05-07	10.3930	10.3930	10.1520	10.2082	-1.478%	27,649	+22.940%
2026-05-06	10.1790	10.3613	10.1790	10.3613	+6.494%	22,834	+21.124%
2026-05-05	9.6410	9.7930	9.5730	9.7295	+3.853%	16,165	+28.989%
2026-05-04	9.5160	9.5160	9.3280	9.3685	-2.710%	13,751	+33.960%
2026-05-01	9.6250	9.6295	9.6250	9.6295	-0.474%	5,317	+30.329%
2026-04-30	9.4620	9.6770	9.4620	9.6754	+2.744%	56,315	+29.710%
2026-04-29	9.3780	9.4180	9.3780	9.4170	+0.726%	14,029	+33.270%
2026-04-28	9.3790	9.3800	9.2590	9.3491	-3.063%	7,823	+34.238%
2026-04-27	9.7760	9.7760	9.5700	9.6445	-1.562%	7,048	+30.126%
2026-04-24	9.8590	9.8630	9.7975	9.7975	+2.643%	3,877	+28.094%
2026-04-23	9.6930	9.6980	9.5452	9.5452	-1.820%	3,756	+31.480%
2026-04-22	9.8380	9.8380	9.3440	9.7221	-0.582%	24,832	+29.087%
2026-04-21	9.7890	9.7890	9.7420	9.7790	-0.753%	7,656	+28.336%
2026-04-20	9.7590	9.8532	9.7500	9.8532	+0.986%	5,796	+27.370%
2026-04-17	9.6860	9.7730	9.6860	9.7570	+3.541%	15,958	+28.626%
2026-04-16	9.7230	9.7230	9.4233	9.4233	-4.793%	7,112	+33.181%
2026-04-15	9.8630	9.8980	9.5020	9.8977	-1.924%	108,309	+26.797%
2026-04-14	10.0910	10.0919	10.0910	10.0919	+0.549%	4,739	+24.357%
2026-04-13	9.9000	10.0368	9.9000	10.0368	+1.159%	16,969	+25.040%
2026-04-10	9.9520	10.0110	9.9218	9.9218	+1.798%	23,652	+26.489%
2026-04-09	9.5260	9.7540	9.5260	9.7466	+1.681%	34,379	+28.763%
2026-04-08	9.5700	9.5855	9.5700	9.5855	+7.873%	6,639	+30.927%
2026-04-07	8.7980	8.8859	8.7310	8.8859	-0.175%	15,129	+41.235%
2026-04-06	8.9340	8.9340	8.7820	8.9015	-1.255%	32,045	+40.987%
2026-04-02	9.0860	9.1880	9.0146	9.0146	-2.438%	28,731	+39.219%
2026-04-01	9.3055	9.3690	9.2399	9.2399	+2.685%	15,696	+35.824%
2026-03-31	8.7870	8.9983	8.7870	8.9983	+4.151%	44,981	+39.471%
2026-03-30	8.7590	8.7590	8.6250	8.6397	-2.988%	13,452	+45.260%
2026-03-27	9.0500	9.0500	8.9058	8.9058	-1.964%	9,212	+40.919%
2026-03-26	9.1970	9.2030	9.0842	9.0842	-4.152%	2,309	+38.152%
2026-03-25	9.4777	9.4777	9.4777	9.4777	-0.102%	1,450	+32.416%
2026-03-24	9.3020	9.5322	9.3020	9.4874	+2.146%	5,726	+32.281%
2026-03-23	9.3350	9.3350	9.2881	9.2881	+3.731%	5,402	+35.119%
2026-03-20	8.9540	8.9540	8.9540	8.9540	-3.454%	5,890	+40.161%
2026-03-19	9.0100	9.2743	9.0100	9.2743	-0.297%	5,467	+35.320%
2026-03-18	9.3500	9.3800	9.3019	9.3019	-1.664%	2,559	+34.919%
2026-03-17	9.4593	9.4593	9.4593	9.4593	+0.733%	2,825	+32.674%
2026-03-16	9.3930	9.4000	9.3780	9.3905	+0.337%	59,800	+33.646%
2026-03-13	9.5680	9.5680	9.3500	9.3590	+0.408%	12,740	+34.096%
2026-03-12	9.2275	9.3210	9.2275	9.3210	-2.018%	12,120	+34.642%
2026-03-11	9.5902	9.5902	9.5060	9.5130	+0.698%	17,146	+31.925%
2026-03-10	9.5130	9.5750	9.4471	9.4471	+1.697%	13,876	+32.845%
2026-03-09	8.8220	9.2895	8.8220	9.2895	+4.849%	9,473	+35.099%
2026-03-06	9.0580	9.0580	8.8599	8.8599	-5.404%	7,331	+41.649%
2026-03-05	9.4680	9.4680	9.3660	9.3660	-1.914%	4,023	+33.995%
2026-03-04	9.5488	9.5488	9.5488	9.5488	+2.675%	3,776	+31.430%
2026-03-03	9.2310	9.3000	9.2310	9.3000	-3.775%	7,619	+34.946%
2026-03-02	9.7000	9.7000	9.6000	9.6648	-0.644%	9,732	+29.853%
2026-02-27	9.7000	9.7274	9.6690	9.7274	-1.077%	9,698	+29.017%
2026-02-26	9.7830	9.8333	9.7830	9.8333	-4.039%	12,473	+27.628%
2026-02-25	10.2905	10.2905	10.2472	10.2472	+1.510%	7,040	+22.472%
2026-02-24	10.0948	10.0948	10.0948	10.0948	+1.174%	2,895	+24.321%
2026-02-23	9.8750	9.9777	9.8700	9.9777	+0.923%	4,713	+25.780%
2026-02-20	9.9580	9.9580	9.8861	9.8864	+0.675%	7,800	+26.942%
2026-02-19	9.7620	9.8201	9.7610	9.8201	-0.642%	8,760	+27.799%
2026-02-18	9.8590	9.8836	9.8590	9.8836	+4.108%	12,640	+26.978%
2026-02-17	9.5130	9.5560	9.4936	9.4936	+1.196%	61,610	+32.194%
2026-02-13	9.5040	9.5240	9.3814	9.3814	-0.354%	11,190	+33.775%
2026-02-12	9.5960	9.5960	9.4147	9.4147	-1.980%	4,740	+33.302%
2026-02-11	9.6290	9.6340	9.4750	9.6049	+1.908%	13,500	+30.662%
2026-02-10	9.5650	9.5650	9.4251	9.4251	-0.844%	7,360	+33.155%
2026-02-09	9.4300	9.5190	9.4030	9.5053	+0.463%	24,970	+32.032%
2026-02-06	9.4268	9.4700	9.4268	9.4615	+4.425%	16,280	+32.643%
2026-02-05	9.1164	9.1560	9.0370	9.0606	+0.765%	20,500	+38.512%
2026-02-04	9.2951	9.2951	8.8550	8.9918	-3.791%	23,130	+39.572%
2026-02-03	9.6590	9.6590	9.2540	9.3461	-3.459%	21,120	+34.281%
2026-02-02	9.7000	9.7480	9.6810	9.6810	+1.755%	29,730	+29.635%
2026-01-30	9.6820	9.6820	9.5140	9.5140	-1.155%	48,210	+31.911%
2026-01-29	9.6995	9.6995	9.3180	9.6252	+1.960%	53,510	+30.387%
2026-01-28	10.0000	10.0000	9.3740	9.4402	-1.254%	53,240	+32.942%
2026-01-27	9.4150	9.7225	9.4150	9.5601	+1.595%	37,720	+31.275%
2026-01-26	9.2510	9.4540	9.2510	9.4100	+1.256%	30,750	+33.369%
2026-01-23	9.2200	9.3040	9.2200	9.2933	-0.971%	18,740	+35.044%
2026-01-22	9.3850	9.3850	9.3020	9.3844	+1.839%	23,640	+33.733%
2026-01-21	9.1210	9.2149	9.0640	9.2149	+2.870%	15,490	+36.192%
2026-01-20	8.9620	9.0520	8.9000	8.9578	-3.320%	13,820	+40.101%
2026-01-16	9.1850	9.2654	9.1850	9.2654	+2.036%	4,180	+35.450%
2026-01-15	9.2170	9.2170	9.0805	9.0805	+5.703%	32,570	+38.208%
2026-01-14	8.5710	8.5906	8.5580	8.5906	-0.595%	13,390	+46.090%
2026-01-13	8.6900	8.7250	8.6420	8.6420	-0.676%	17,010	+45.221%
2026-01-12	8.5430	8.7008	8.5430	8.7008	+0.355%	43,520	+44.240%
2026-01-09	8.4800	8.6700	8.4800	8.6700	+6.734%	28,150	+44.752%
2026-01-08	8.2850	8.2850	8.0110	8.1230	-2.445%	37,780	+54.500%
2026-01-07	8.3570	8.3570	8.3180	8.3266	-1.258%	18,900	+50.722%
2026-01-06	8.3640	8.4327	8.3630	8.4327	+1.574%	20,500	+48.825%
2026-01-05	8.2270	8.3550	8.2270	8.3020	+5.314%	30,120	+51.168%
2026-01-02	7.8740	7.9110	7.8355	7.8831	+8.973%	16,840	+59.201%
2025-12-31	7.2650	7.2650	7.2340	7.2340	-0.211%	2,710	+73.486%
2025-12-30	7.2920	7.2920	7.2493	7.2493	+0.699%	1,280	+73.120%
2025-12-29	7.2150	7.2180	7.1990	7.1990	-0.456%	5,940	+74.330%
2025-12-26	7.1760	7.2320	7.1760	7.2320	+0.707%	2,550	+73.534%
2025-12-24	7.1500	7.1812	7.1500	7.1812	+0.501%	2,360	+74.762%
2025-12-23	7.1400	7.1610	7.1400	7.1454	+0.231%	5,260	+75.637%
2025-12-22	7.2060	7.2060	7.1289	7.1289	-0.379%	13,960	+76.044%
2025-12-19	7.1370	7.1560	7.1370	7.1560	+1.772%	2,980	+75.377%
2025-12-18	7.0820	7.0820	7.0314	7.0314	+2.348%	5,170	+78.485%
2025-12-17	7.1930	7.1930	6.8600	6.8701	-5.527%	14,640	+82.676%
2025-12-16	7.2990	7.2990	7.2720	7.2720	-1.108%	8,070	+72.580%
2025-12-15	7.3630	7.3630	7.3535	7.3535	+0.491%	1,390	+70.667%
2025-12-12	7.3420	7.3420	7.3176	7.3176	-3.692%	3,530	+71.504%
2025-12-11	7.5981	7.5981	7.5981	7.5981	-0.187%	1,490	+65.173%
2025-12-10	7.6123	7.6123	7.6123	7.6123	+0.143%	810	+64.865%
2025-12-09	7.6090	7.6090	7.5960	7.6014	-0.366%	5,700	+65.101%
2025-12-08	7.7230	7.7230	7.6293	7.6293	+1.660%	5,240	+64.497%
2025-12-05	7.6600	7.6600	7.5047	7.5047	-0.760%	1,660	+67.229%
2025-12-04	7.6350	7.6350	7.5622	7.5622	-2.535%	2,510	+65.957%
2025-12-03	7.6950	7.7589	7.6900	7.7589	+2.429%	2,600	+61.750%
2025-12-02	7.5790	7.5850	7.5749	7.5749	+1.689%	3,090	+65.679%
2025-12-01	7.3140	7.4491	7.3140	7.4491	+2.741%	2,250	+68.477%
2025-11-28	7.1360	7.2504	7.1360	7.2504	+1.418%	2,240	+73.094%
2025-11-26	7.1640	7.1640	7.1300	7.1490	+3.399%	5,600	+75.549%
2025-11-25	6.7450	6.9140	6.7400	6.9140	+1.310%	4,350	+81.516%
2025-11-24	6.7590	6.8246	6.7590	6.8246	+2.052%	2,540	+83.894%
2025-11-21	6.7090	6.7090	6.6874	6.6874	-1.153%	5,210	+87.666%
2025-11-20	7.1963	7.1963	6.7610	6.7654	-5.431%	8,620	+85.503%
2025-11-19	7.0620	7.1539	7.0620	7.1539	+3.587%	6,520	+75.429%
2025-11-18	6.8740	6.9062	6.8740	6.9062	-1.108%	2,390	+81.721%
2025-11-17	7.0080	7.0080	6.9836	6.9836	+1.510%	4,210	+79.707%
2025-11-14	6.8710	6.9510	6.8710	6.8797	-1.201%	8,960	+82.421%
2025-11-13	6.9800	6.9800	6.9633	6.9633	-1.942%	2,690	+80.231%
2025-11-12	7.0970	7.1012	7.0970	7.1012	+1.269%	2,420	+76.731%
2025-11-11	7.0510	7.0650	7.0122	7.0122	-1.834%	5,140	+78.974%
2025-11-10	7.1432	7.1432	7.1432	7.1432	+2.435%	1,920	+75.692%
2025-11-07	6.9734	6.9734	6.9734	6.9734	-1.467%	3,980	+79.970%
2025-11-06	7.1390	7.1390	7.0772	7.0772	-1.991%	3,890	+77.330%
2025-11-05	7.2410	7.2410	7.2210	7.2210	+1.288%	1,410	+73.799%
2025-11-04	7.2960	7.2960	7.1292	7.1292	-2.979%	3,130	+76.037%
2025-11-03	7.3570	7.3570	7.3481	7.3481	+0.738%	2,480	+70.792%
2025-10-31	7.2943	7.2943	7.2943	7.2943	-1.081%	3,000	+72.052%
2025-10-30	7.3680	7.3740	7.3680	7.3740	+0.673%	2,960	+70.193%
2025-10-29	7.3000	7.3247	7.2850	7.3247	+2.320%	5,390	+71.338%
2025-10-28	7.1630	7.1800	7.1586	7.1586	-0.678%	3,220	+75.314%
2025-10-27	7.1600	7.2075	7.1600	7.2075	+2.230%	2,810	+74.124%
2025-10-24	7.0790	7.0800	7.0503	7.0503	-0.277%	8,730	+78.007%
2025-10-23	6.9650	7.0699	6.9520	7.0699	+2.391%	6,370	+77.513%
2025-10-22	6.8830	6.9048	6.8800	6.9048	-1.423%	5,230	+81.758%
2025-10-21	7.0390	7.0430	7.0045	7.0045	-1.266%	4,400	+79.171%
2025-10-20	7.1180	7.1180	7.0943	7.0943	+1.588%	3,920	+76.903%
2025-10-17	6.9110	6.9834	6.9110	6.9834	+1.130%	4,820	+79.712%
2025-10-16	7.1160	7.1160	6.9054	6.9054	+0.632%	3,980	+81.742%
2025-10-15	6.9840	6.9840	6.7830	6.8620	+2.412%	7,500	+82.891%
2025-10-14	6.6440	6.7720	6.6440	6.7004	-0.630%	25,810	+87.302%
2025-10-13	6.6330	6.7429	6.6330	6.7429	+5.323%	4,220	+86.122%
2025-10-10	6.6570	6.6600	6.4021	6.4021	-4.790%	6,490	+96.029%
2025-10-09	6.7220	6.7250	6.6970	6.7242	-0.160%	6,250	+86.639%
2025-10-08	6.7340	6.7520	6.7340	6.7350	-1.303%	7,830	+86.340%
2025-10-07	7.0730	7.0930	6.8210	6.8239	-3.358%	10,970	+83.912%
2025-10-06	7.1090	7.1090	7.0610	7.0610	+1.384%	3,440	+77.737%
2025-10-03	6.9646	6.9646	6.9646	6.9646	+0.075%	3,130	+80.197%
2025-10-02	6.9680	6.9680	6.9220	6.9594	+2.646%	4,940	+80.332%
2025-10-01	6.5280	6.7800	6.5280	6.7800	+3.801%	7,980	+85.103%
2025-09-30	6.5640	6.5640	6.5317	6.5317	+0.375%	1,400	+92.140%
2025-09-29	6.5000	6.5400	6.5000	6.5073	+1.097%	4,530	+92.860%
2025-09-26	6.4430	6.4540	6.4350	6.4367	-0.203%	5,770	+94.976%
2025-09-25	6.3900	6.4500	6.3900	6.4498	+0.843%	13,850	+94.580%
2025-09-24	6.4180	6.4230	6.3890	6.3959	-0.919%	17,460	+96.219%
2025-09-23	6.5365	6.5365	6.4552	6.4552	+0.361%	4,160	+94.417%
2025-09-22	6.4280	6.4320	6.4280	6.4320	+2.339%	1,650	+95.118%
2025-09-19	6.2700	6.2850	6.2700	6.2850	+0.705%	2,190	+99.682%
2025-09-18	6.2160	6.2840	6.1910	6.2410	+6.645%	4,510	+101.090%
2025-09-17	5.8100	5.8530	5.8100	5.8521	-0.288%	6,220	+114.453%
2025-09-16	5.8150	5.8690	5.8150	5.8690	+0.574%	3,500	+113.835%
2025-09-15	5.7750	5.8355	5.7750	5.8355	+6.183%	2,110	+115.063%
2025-09-12	5.4650	5.4957	5.4610	5.4957	+1.236%	2,070	+128.360%
2025-09-11	5.4480	5.4480	5.4286	5.4286	+1.037%	2,380	+131.183%
2025-09-10	5.4350	5.4350	5.3729	5.3729	-1.324%	2,060	+133.580%
2025-09-09	5.4070	5.4450	5.3950	5.4450	+1.548%	5,660	+130.487%
2025-09-08	5.3370	5.3620	5.3270	5.3620	+1.588%	4,810	+134.054%
2025-09-05	5.2520	5.2782	5.1730	5.2782	+3.106%	3,530	+137.770%
2025-09-04	5.0690	5.1192	5.0690	5.1192	+2.306%	2,160	+145.155%
2025-09-03	4.9770	5.0038	4.9770	5.0038	+1.411%	2,160	+150.809%
2025-09-02	4.9340	4.9342	4.9000	4.9342	-1.594%	2,120	+154.347%
2025-08-29	5.0060	5.0141	5.0060	5.0141	-2.982%	2,230	+150.294%
2025-08-28	5.1790	5.1790	5.1682	5.1682	-1.193%	3,630	+142.831%
2025-08-27	5.2150	5.2306	5.2150	5.2306	+0.989%	2,100	+139.934%
2025-08-26	5.1590	5.1794	5.1550	5.1794	+0.725%	2,120	+142.306%
2025-08-25	5.0980	5.1421	5.0980	5.1421	+1.024%	2,150	+144.064%
2025-08-22	5.0470	5.0910	5.0470	5.0900	+1.637%	7,040	+146.562%
2025-08-21	5.0300	5.0300	5.0010	5.0080	-1.547%	3,600	+150.599%
2025-08-20	5.0710	5.0867	5.0350	5.0867	+0.731%	10,210	+146.722%
2025-08-19	5.0880	5.1080	5.0490	5.0498	-0.306%	3,130	+148.525%
2025-08-18	5.0230	5.0653	5.0230	5.0653	+0.967%	2,090	+147.764%
2025-08-15	5.0190	5.0340	5.0168	5.0168	-2.157%	3,600	+150.159%
2025-08-14	5.0560	5.1274	5.0560	5.1274	+0.494%	7,170	+144.763%
2025-08-13	5.0970	5.1022	5.0500	5.1022	+1.615%	4,920	+145.972%
2025-08-12	4.9500	5.0211	4.9440	5.0211	+2.279%	2,690	+149.945%
2025-08-11	4.9670	4.9670	4.9092	4.9092	+0.120%	2,180	+155.642%
2025-08-08	4.8490	4.9033	4.8490	4.9033	+1.431%	5,040	+155.950%
2025-08-07	4.8510	4.8510	4.8341	4.8341	+3.127%	4,680	+159.614%
2025-08-06	4.6740	4.6875	4.6740	4.6875	-0.581%	3,560	+167.733%
2025-08-05	4.7420	4.7480	4.7070	4.7149	-1.290%	7,690	+166.177%
2025-08-04	4.7530	4.7765	4.7480	4.7765	+1.233%	2,130	+162.745%
2025-08-01	4.7230	4.7230	4.6820	4.7183	-1.851%	3,320	+165.986%
2025-07-31	4.8220	4.8220	4.8073	4.8073	-3.584%	1,620	+161.061%
2025-07-30	4.9650	4.9860	4.9580	4.9860	+1.484%	5,420	+151.705%
2025-07-29	4.9677	4.9677	4.9131	4.9131	-1.031%	5,190	+155.440%
2025-07-28	4.9790	4.9790	4.9643	4.9643	+3.947%	4,220	+152.805%
2025-07-25	4.7750	4.7800	4.7710	4.7758	-1.706%	13,560	+162.783%
2025-07-24	4.8520	4.8587	4.8357	4.8587	+1.373%	21,440	+158.300%
2025-07-23	4.8000	4.8000	4.7550	4.7929	+1.236%	2,550	+161.846%
2025-07-22	4.7344	4.7344	4.7344	4.7344	-2.444%	3,050	+165.081%
2025-07-21	4.9510	4.9510	4.8530	4.8530	-2.630%	3,500	+158.603%
2025-07-18	5.0590	5.0590	4.9841	4.9841	-1.424%	5,760	+151.801%
2025-07-17	5.2900	5.2900	5.0561	5.0561	-0.905%	23,690	+148.215%
2025-07-16	5.2160	5.2160	4.9250	5.1023	-8.446%	14,220	+145.968%
2025-07-15	5.5240	5.5730	5.5230	5.5730	+2.435%	7,490	+125.193%
2025-07-14	5.3960	5.4550	5.3960	5.4405	+0.862%	3,720	+130.677%
2025-07-11	5.3920	5.3940	5.3670	5.3940	+0.058%	15,800	+132.666%
2025-07-10	5.3909	5.3909	5.3909	5.3909	+0.530%	1,310	+132.800%
2025-07-09	5.3540	5.3625	5.3440	5.3625	+0.714%	3,540	+134.033%
2025-07-08	5.3410	5.3410	5.3245	5.3245	+1.053%	3,180	+135.703%
2025-07-07	5.2960	5.3070	5.2690	5.2690	-0.688%	2,680	+138.186%
2025-07-03	5.2780	5.3055	5.2780	5.3055	-0.319%	3,160	+136.547%
2025-07-02	5.3240	5.3250	5.3100	5.3225	+0.830%	14,250	+135.791%
2025-07-01	5.2787	5.2787	5.2787	5.2787	-1.392%	640	+137.748%
2025-06-30	5.3340	5.3532	5.3340	5.3532	+0.185%	1,920	+134.439%
2025-06-27	5.3900	5.3900	5.3433	5.3433	-0.334%	9,130	+134.874%
2025-06-26	5.3612	5.3612	5.3612	5.3612	-2.398%	1,320	+134.089%
2025-06-25	5.4750	5.4929	5.4714	5.4929	-0.202%	4,790	+128.477%
2025-06-24	5.4830	5.5040	5.4805	5.5040	+3.971%	12,320	+128.016%
2025-06-23	5.2280	5.2938	5.2280	5.2938	+2.565%	4,220	+137.070%
2025-06-20	5.2120	5.2120	5.1614	5.1614	-0.899%	4,940	+143.151%
2025-06-18	5.2160	5.2160	5.2082	5.2082	+0.183%	1,250	+140.966%
2025-06-17	5.1987	5.1987	5.1987	5.1987	-1.239%	1,250	+141.407%
2025-06-16	5.2639	5.2639	5.2639	5.2639	+1.647%	2,570	+138.416%
2025-06-13	5.2330	5.2330	5.1786	5.1786	-2.966%	2,170	+142.343%
2025-06-12	5.3330	5.3369	5.3330	5.3369	-0.559%	7,060	+135.155%
2025-06-11	5.3900	5.3900	5.3500	5.3669	-0.482%	3,010	+133.841%
2025-06-10	5.4090	5.4090	5.3929	5.3929	+1.780%	2,420	+132.713%
2025-06-09	5.2800	5.2986	5.2800	5.2986	+1.961%	2,900	+136.855%
2025-06-06	5.2380	5.2380	5.1967	5.1967	+1.209%	3,090	+141.499%
2025-06-05	5.1600	5.1600	5.1346	5.1346	+0.417%	1,790	+144.420%
2025-06-04	5.1200	5.1200	5.1133	5.1133	-1.005%	1,120	+145.438%
2025-06-03	5.1652	5.1652	5.1652	5.1652	+0.859%	150	+142.972%
2025-06-02	5.0620	5.1212	5.0620	5.1212	+0.278%	2,470	+145.060%
2025-05-30	5.1360	5.1360	5.1070	5.1070	-1.106%	2,170	+145.741%
2025-05-29	5.2300	5.2300	5.1630	5.1641	-0.623%	3,060	+143.024%
2025-05-28	5.2400	5.2400	5.1965	5.1965	-0.838%	6,880	+141.509%
2025-05-27	5.2440	5.2440	5.2404	5.2404	+3.443%	1,500	+139.486%
2025-05-23	5.0660	5.0660	5.0660	5.0660	-1.846%	1,540	+147.730%
2025-05-22	5.1090	5.1613	5.1090	5.1613	+0.791%	1,250	+143.156%
2025-05-21	5.2160	5.2160	5.1208	5.1208	-1.705%	1,330	+145.079%
2025-05-20	5.2040	5.2096	5.2000	5.2096	-0.333%	2,190	+140.901%
2025-05-19	5.1700	5.2270	5.1700	5.2270	-0.658%	1,180	+140.099%
2025-05-16	5.2500	5.2616	5.2380	5.2616	-1.021%	9,330	+138.521%
2025-05-15	5.3700	5.3750	5.3000	5.3159	-1.512%	5,670	+136.084%
2025-05-14	5.3750	5.3975	5.3750	5.3975	+0.909%	7,690	+132.515%
2025-05-13	5.3489	5.3489	5.3489	5.3489	+0.953%	490	+134.628%
2025-05-12	5.1640	5.2984	5.1640	5.2984	+7.510%	1,670	+136.864%
2025-05-09	4.9320	4.9320	4.9283	4.9283	-0.605%	2,350	+154.652%
2025-05-08	4.9970	5.0040	4.9583	4.9583	+2.031%	4,000	+153.111%
2025-05-07	4.8596	4.8596	4.8596	4.8596	+3.038%	1,710	+158.252%
2025-05-06	4.7330	4.7330	4.7163	4.7163	-0.849%	2,540	+166.098%
2025-05-05	4.7600	4.7600	4.7567	4.7567	-0.853%	1,260	+163.838%
2025-05-02	4.8130	4.8130	4.7976	4.7976	+3.176%	1,200	+161.589%
2025-05-01	4.6400	4.6630	4.6400	4.6499	+0.140%	2,070	+169.898%
2025-04-30	4.5290	4.6434	4.5290	4.6434	+0.753%	3,350	+170.276%
2025-04-29	4.6010	4.6410	4.6010	4.6087	-0.449%	7,530	+172.311%
2025-04-28	4.6480	4.6480	4.6070	4.6295	-1.054%	4,130	+171.088%
2025-04-25	4.5650	4.6788	4.5650	4.6788	+0.535%	20,990	+168.231%
2025-04-24	4.5900	4.6539	4.5900	4.6539	+1.997%	91,910	+169.666%
2025-04-23	4.5520	4.6050	4.5520	4.5628	+4.036%	6,240	+175.050%
2025-04-22	4.3970	4.4180	4.3800	4.3858	+2.869%	7,560	+186.151%
2025-04-21	4.2390	4.2635	4.2390	4.2635	-3.593%	3,370	+194.359%
2025-04-17	4.4224	4.4224	4.4224	4.4224	+0.763%	1,370	+183.783%
2025-04-16	4.4610	4.4610	4.3630	4.3889	-7.740%	52,440	+185.949%
2025-04-15	4.7230	4.7571	4.7230	4.7571	+2.138%	1,300	+163.816%
2025-04-14	4.6540	4.6670	4.6540	4.6575	+0.557%	4,390	+169.458%
2025-04-11	4.5730	4.6317	4.5730	4.6317	+1.800%	1,170	+170.959%
2025-04-10	4.6010	4.6010	4.5030	4.5498	-7.298%	7,540	+175.836%

.dark-mode .HTmbQQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTmbQQ{ color: #333333; background-color: white; border: 2px solid #333333; }ASMHASML Holding NV ADRhedgedstock NYSE ETF

ASMH
ASML Holding NV ADRhedged
stock NYSE ETF