Dark

CPTFF
XTRACKERS IE PLC ETF
stock OTC ETF

EOD

Aug 4, 2026

121.85USD+0.720%(+0.87)2,918

Pre-market

0.00USD-100.000%(-118.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	121.4507	121.8609	121.2506	121.8501	+0.720%	2,918	0.000%
2026-08-03	120.9182	120.9795	120.9182	120.9795	+1.749%	545	+0.720%
2026-07-30	119.4802	119.5598	118.8995	118.8995	-1.377%	4,309	+2.482%
2026-07-29	121.1106	121.1106	120.5597	120.5597	-0.215%	7,674	+1.070%
2026-07-28	120.4202	121.5268	120.4202	120.8200	+1.054%	17,214	+0.853%
2026-07-27	120.0500	120.1201	119.5602	119.5602	+0.852%	17,468	+1.915%
2026-07-24	118.6694	118.9722	118.4007	118.5500	+0.272%	7,894	+2.784%
2026-07-23	118.4192	118.4192	117.9510	118.2289	-0.438%	6,067	+3.063%
2026-07-22	118.9695	118.9695	118.2676	118.7493	-0.132%	2,547	+2.611%
2026-07-21	118.4492	118.9061	118.4492	118.9061	-0.054%	5,292	+2.476%
2026-07-20	118.7794	119.0424	118.5593	118.9698	-0.198%	6,323	+2.421%
2026-07-17	120.2702	120.2702	119.2062	119.2062	+0.134%	2,614	+2.218%
2026-07-16	119.0466	119.0466	119.0466	119.0466	-0.103%	969	+2.355%
2026-07-15	119.1496	119.2697	119.1496	119.1696	-0.101%	5,870	+2.249%
2026-07-14	119.2897	119.2897	119.2897	119.2897	-0.368%	6,118	+2.146%
2026-07-13	119.5998	119.7303	119.5998	119.7303	+0.030%	2,186	+1.770%
2026-07-10	119.5395	119.6999	119.2997	119.6942	+0.331%	5,032	+1.801%
2026-07-09	119.2997	119.2997	119.2997	119.2997	+0.792%	376	+2.138%
2026-07-08	118.0791	118.3620	118.0791	118.3620	-1.482%	431	+2.947%
2026-07-07	119.9300	120.1429	119.9300	120.1429	+0.588%	2,083	+1.421%
2026-07-06	119.4097	119.5698	119.4097	119.4402	+0.286%	2,894	+2.018%
2026-07-02	119.4097	119.4097	119.1000	119.1000	-0.752%	1,193	+2.309%
2026-07-01	119.0604	120.0023	119.0604	120.0023	+0.906%	2,660	+1.540%
2026-06-30	118.7194	118.9250	118.6093	118.9250	+0.208%	2,274	+2.460%
2026-06-29	118.5993	118.6776	118.3792	118.6776	-0.111%	5,203	+2.673%
2026-06-26	118.8093	118.8093	118.8093	118.8093	+0.296%	488	+2.559%
2026-06-25	118.4592	118.4592	118.4592	118.4592	+0.935%	350	+2.863%
2026-06-24	117.3613	117.3613	117.3613	117.3613	+0.527%	816	+3.825%
2026-06-23	116.5383	117.0365	116.4683	116.7460	+0.570%	3,554	+4.372%
2026-06-22	117.1686	117.1686	116.0844	116.0844	-0.082%	4,824	+4.967%
2026-06-18	116.8015	116.8015	116.1795	116.1795	-0.109%	2,399	+4.881%
2026-06-17	119.0400	119.0400	116.3063	116.3063	-1.560%	610	+4.767%
2026-06-16	118.6493	118.6493	118.1491	118.1491	-0.657%	3,264	+3.132%
2026-06-15	118.9301	118.9301	118.9301	118.9301	+1.062%	244	+2.455%
2026-06-12	117.6809	117.6809	117.6809	117.6809	+0.956%	255	+3.543%
2026-06-11	114.8645	116.5664	114.8399	116.5664	+0.501%	2,401	+4.533%
2026-06-10	115.6121	116.2481	115.6121	115.9851	-0.187%	1,391	+5.057%
2026-06-09	116.4582	116.4582	115.1833	116.2023	+0.871%	2,012	+4.860%
2026-06-08	115.6821	115.9680	115.1989	115.1989	-1.022%	5,330	+5.774%
2026-06-05	116.3882	116.3882	116.3882	116.3882	-0.303%	180	+4.693%
2026-06-04	116.7416	116.7416	116.7416	116.7416	+0.700%	2,921	+4.376%
2026-06-02	116.3682	116.3682	115.9300	115.9300	+0.253%	2,937	+5.107%
2026-06-01	115.6378	115.6378	115.6378	115.6378	-0.073%	608	+5.372%
2026-05-29	115.9803	115.9803	115.7220	115.7220	-0.323%	152,023	+5.296%
2026-05-28	116.0172	116.0966	116.0172	116.0966	+0.360%	372	+4.956%
2026-05-27	115.4878	115.6797	115.4377	115.6797	+0.045%	2,257	+5.334%
2026-05-26	115.3577	115.6282	115.3577	115.6282	+0.965%	32,896	+5.381%
2026-05-22	114.3772	114.5327	114.3772	114.5227	+1.467%	125,612	+6.398%
2026-05-21	112.8665	112.8665	112.8665	112.8665	+0.501%	471	+7.959%
2026-05-19	112.2261	112.4900	112.0160	112.3041	-0.114%	2,226	+8.500%
2026-05-18	112.4537	112.4537	112.4325	112.4325	-0.025%	1,607	+8.376%
2026-05-15	112.3462	112.4607	111.9940	112.4607	-0.772%	4,369	+8.349%
2026-05-14	112.9865	113.3357	112.6979	113.3357	+0.856%	2,544	+7.513%
2026-05-13	112.3738	112.3738	112.3738	112.3738	-0.029%	527	+8.433%
2026-05-12	112.6363	112.6363	112.4062	112.4062	-0.358%	465	+8.402%
2026-05-11	112.8105	112.8105	112.8105	112.8105	-0.619%	145	+8.013%
2026-05-07	113.5132	113.5132	113.5132	113.5132	+1.060%	289	+7.344%
2026-05-05	112.0100	112.7964	112.0100	112.3222	+0.804%	6,914	+8.483%
2026-05-04	112.3829	112.8100	111.4267	111.4267	-1.475%	5,975	+9.354%
2026-05-01	113.0948	113.0948	113.0948	113.0948	+0.428%	574	+7.742%
2026-04-30	111.6241	112.6124	111.6241	112.6124	+1.856%	4,557	+8.203%
2026-04-29	111.2043	111.2043	110.5604	110.5604	-0.412%	5,806	+10.211%
2026-04-28	111.9040	111.9040	111.0173	111.0173	-1.206%	142,376	+9.758%
2026-04-27	112.3943	112.3943	112.3720	112.3720	+0.463%	606	+8.435%
2026-04-24	111.8740	111.8740	111.8540	111.8540	-0.609%	3,957	+8.937%
2026-04-23	112.8872	112.8872	112.5391	112.5391	-0.323%	4,174	+8.274%
2026-04-22	112.9035	112.9035	112.9035	112.9035	-0.514%	180	+7.924%
2026-04-21	113.4868	113.4868	113.4868	113.4868	+0.461%	611	+7.369%
2026-04-20	112.6463	112.9665	112.6463	112.9665	+0.157%	1,032	+7.864%
2026-04-17	112.4162	112.7890	112.4162	112.7890	+1.333%	1,192	+8.034%
2026-04-16	111.5458	111.5458	111.3057	111.3057	+0.895%	7,432	+9.473%
2026-04-15	111.1056	111.1056	110.3182	110.3182	-0.404%	3,396	+10.453%
2026-04-14	110.7654	110.7654	110.7654	110.7654	+1.902%	2,400	+10.007%
2026-04-13	108.8953	109.1246	108.6975	108.6975	-0.832%	2,540	+12.100%
2026-04-10	109.3000	109.6092	109.3000	109.6092	+0.150%	329	+11.168%
2026-04-09	109.5548	109.5848	109.4447	109.4447	-0.224%	1,536	+11.335%
2026-04-08	109.8349	109.8349	109.5648	109.6908	+2.016%	6,816	+11.085%
2026-04-07	107.0464	107.5227	107.0464	107.5227	+0.474%	1,324	+13.325%
2026-04-06	107.0153	107.0153	107.0153	107.0153	-0.157%	700	+13.862%
2026-04-02	105.9170	107.1833	105.9170	107.1833	+0.344%	488	+13.684%
2026-04-01	106.8155	106.8155	106.8155	106.8155	+1.168%	672	+14.075%
2026-03-31	105.2727	105.7229	104.6276	105.5827	+0.294%	2,682	+15.407%
2026-03-30	105.2727	105.2727	105.2727	105.2727	+0.221%	382	+15.747%
2026-03-27	105.2727	105.6671	105.0407	105.0407	-1.658%	8,842	+16.003%
2026-03-26	106.8118	106.8118	106.8118	106.8118	-0.248%	1,961	+14.079%
2026-03-25	107.0770	107.0770	107.0770	107.0770	-0.085%	1,700	+13.797%
2026-03-24	105.6571	107.1686	105.6571	107.1686	-0.296%	4,739	+13.699%
2026-03-23	107.2963	107.4865	105.8702	107.4865	+1.424%	6,157	+13.363%
2026-03-20	106.2732	106.2732	105.9770	105.9770	+0.141%	2,820	+14.978%
2026-03-19	106.6734	106.6734	105.8278	105.8278	-1.124%	1,437	+15.140%
2026-03-18	107.8339	107.8339	107.0310	107.0310	-1.612%	6,454	+13.846%
2026-03-17	108.8155	108.9145	108.4557	108.7844	+0.595%	5,677	+12.011%
2026-03-16	108.3042	108.3042	107.7839	108.1405	+0.446%	4,758	+12.678%
2026-03-13	107.5162	107.6604	107.0800	107.6604	-0.189%	39,403	+13.180%
2026-03-12	108.1141	108.1490	107.3760	107.8638	-0.334%	3,353	+12.967%
2026-03-11	108.2258	108.2258	108.2258	108.2258	-1.295%	900	+12.589%
2026-03-10	108.9645	109.8449	108.9645	109.6457	-0.498%	3,107	+11.131%
2026-03-09	107.7139	110.1941	107.6438	110.1941	+1.268%	5,470	+10.578%
2026-03-06	108.8144	108.8144	108.8144	108.8144	-1.219%	1,506	+11.980%
2026-03-05	111.7459	111.7459	110.1575	110.1575	-1.561%	40,121	+10.614%
2026-03-04	112.5257	112.5257	111.9041	111.9041	+0.837%	18,357	+8.888%
2026-03-03	111.2857	111.2857	110.9755	110.9755	-1.536%	3,807	+9.799%
2026-03-02	112.7064	112.7064	112.7064	112.7064	-0.431%	1,320	+8.113%
2026-02-27	112.4663	113.3437	112.4337	113.1939	-0.411%	97,873	+7.647%
2026-02-26	113.1366	113.6605	112.8135	113.6605	+0.895%	1,286	+7.205%
2026-02-25	111.9360	112.6524	111.7741	112.6524	+0.135%	42,535	+8.165%
2026-02-24	111.9860	112.5000	111.9860	112.5000	+0.447%	4,395	+8.311%
2026-02-23	111.4658	111.9990	111.4658	111.9990	-0.099%	2,478	+8.796%
2026-02-19	112.2061	112.2662	111.9379	112.1100	-0.704%	83,435	+8.688%
2026-02-18	112.2762	112.9054	112.2561	112.9054	+0.474%	24,803	+7.922%
2026-02-17	111.7659	112.3726	111.4858	112.3726	+1.241%	6,695	+8.434%
2026-02-13	110.9955	110.9955	110.9955	110.9955	-0.844%	224	+9.779%
2026-02-12	113.3067	113.3067	111.9401	111.9401	-0.180%	1,080	+8.853%
2026-02-11	112.1761	112.9201	112.1414	112.1414	-0.528%	4,862	+8.658%
2026-02-10	112.3362	112.7371	112.3362	112.7371	+0.311%	903	+8.083%
2026-02-09	111.6058	112.3875	111.4157	112.3875	+0.363%	6,355	+8.420%
2026-02-06	111.3057	111.9813	111.3057	111.9813	+1.321%	1,995	+8.813%
2026-02-05	110.1249	110.5218	110.1249	110.5218	-0.112%	2,954	+10.250%
2026-02-04	110.6900	111.0155	110.6455	110.6455	+0.669%	1,395	+10.127%
2026-02-03	109.8450	110.4352	109.8104	109.9104	+0.208%	4,009	+10.863%
2026-02-02	109.8449	110.0751	109.6822	109.6822	+0.548%	2,906	+11.094%
2026-01-30	109.8100	109.8100	109.0846	109.0846	-0.556%	6,608	+11.702%
2026-01-29	109.8850	109.8850	109.2246	109.6949	-0.237%	4,902	+11.081%
2026-01-28	109.9750	109.9750	109.9550	109.9550	-0.361%	302	+10.818%
2026-01-27	110.0550	110.3537	109.8700	110.3537	+0.135%	2,491	+10.418%
2026-01-26	110.3252	110.4753	110.2051	110.2051	+0.222%	2,927	+10.567%
2026-01-23	109.9450	110.2494	109.9450	109.9611	-0.802%	2,183	+10.812%
2026-01-22	110.8955	111.2867	110.3615	110.8500	+0.374%	4,253	+9.923%
2026-01-21	109.4447	110.7257	109.4447	110.4373	+1.131%	4,685	+10.334%
2026-01-20	109.0554	109.2346	108.9045	109.2018	-1.063%	7,802	+11.583%
2026-01-16	110.2451	110.3755	110.2451	110.3755	-0.479%	2,035	+10.396%
2026-01-15	110.3948	110.9621	110.2683	110.9066	+0.991%	31,080	+9.867%
2026-01-14	109.6448	109.8458	109.1954	109.8181	+0.171%	9,942	+10.956%
2026-01-13	109.6649	109.6649	108.6815	109.6308	+0.138%	18,287	+11.146%
2026-01-12	108.8055	109.5568	108.8055	109.4792	-0.271%	5,182	+11.300%
2026-01-09	109.0154	109.7766	109.0154	109.7766	+0.737%	4,044	+10.998%
2026-01-08	107.7046	108.9738	107.7046	108.9738	+0.817%	2,749	+11.816%
2026-01-07	108.1241	108.5681	107.6760	108.0912	-1.131%	6,555	+12.729%
2026-01-06	107.8960	109.3275	107.8960	109.3275	+1.753%	2,099	+11.454%
2026-01-05	107.4437	107.4437	107.4437	107.4437	+0.953%	3,503	+13.408%
2025-12-31	106.4298	106.4298	106.4298	106.4298	-0.533%	200	+14.489%
2025-12-29	106.7138	107.0000	106.7138	107.0000	-0.394%	1,326	+13.879%
2025-12-22	106.4067	107.4234	106.4067	107.4234	+0.683%	5,935	+13.430%
2025-12-19	106.1031	106.7009	106.1031	106.6952	+1.289%	6,880	+14.204%
2025-12-18	106.6033	106.6433	105.3377	105.3377	-0.024%	7,188	+15.676%
2025-12-17	106.2068	106.2068	105.3625	105.3625	-0.771%	1,888	+15.648%
2025-12-15	106.6666	106.6666	106.1816	106.1816	-0.550%	2,886	+14.756%
2025-12-12	107.1364	107.1364	106.7689	106.7689	-0.814%	603	+14.125%
2025-12-11	107.1836	107.6447	107.1136	107.6447	+1.905%	2,289	+13.197%
2025-12-08	105.4872	105.6328	105.4572	105.6328	-0.318%	9,851	+15.353%
2025-12-05	105.8170	105.9870	105.8170	105.9700	+0.377%	33,708	+14.985%
2025-12-04	105.5472	105.6128	105.5472	105.5720	-0.241%	8,480	+15.419%
2025-12-03	105.8266	105.8266	105.8266	105.8266	+0.596%	110	+15.141%
2025-12-02	105.2000	105.2000	105.2000	105.2000	+0.180%	248	+15.827%
2025-12-01	105.0112	105.0112	105.0112	105.0112	-0.854%	125	+16.035%
2025-11-28	105.3473	105.9160	105.3473	105.9160	+1.931%	376	+15.044%
2025-11-25	103.9100	103.9100	103.9100	103.9100	+1.010%	418	+17.265%
2025-11-24	102.3588	102.8715	102.3588	102.8715	+1.541%	2,260	+18.449%
2025-11-21	101.3107	101.3107	101.3107	101.3107	-1.479%	200	+20.274%
2025-11-20	102.5587	102.8314	102.4287	102.8314	+1.074%	11,890	+18.495%
2025-11-19	101.7391	101.7391	101.7391	101.7391	-0.425%	165	+19.767%
2025-11-18	102.1547	102.1733	101.4817	102.1733	+0.196%	6,888	+19.258%
2025-11-17	103.2516	103.2516	101.9733	101.9733	-1.850%	3,081	+19.492%
2025-11-14	103.8955	103.8955	103.8955	103.8955	-0.443%	862	+17.281%
2025-11-13	104.3578	104.3578	104.3578	104.3578	-0.889%	760	+16.762%
2025-11-12	105.0174	105.4323	104.9625	105.2941	+0.816%	3,550	+15.724%
2025-11-11	104.1421	104.4422	103.9880	104.4422	+1.654%	2,133	+16.667%
2025-11-07	102.5513	102.7426	102.4312	102.7426	+0.080%	705	+18.597%
2025-11-06	102.9585	102.9785	102.6600	102.6600	-1.140%	3,321	+18.693%
2025-11-05	102.8185	103.8443	102.8185	103.8443	+1.076%	2,703	+17.339%
2025-11-04	102.8843	102.8843	102.7386	102.7386	+0.263%	6,402	+18.602%
2025-11-03	102.4687	102.4687	102.4687	102.4687	-1.597%	1,172	+18.914%
2025-10-30	103.9080	104.1321	103.9080	104.1321	-1.102%	11,135	+17.015%
2025-10-28	105.3727	105.3727	105.2927	105.2927	-0.298%	2,281	+15.725%
2025-10-27	105.7371	105.7371	105.6071	105.6071	-0.420%	949	+15.381%
2025-10-24	105.7800	106.0522	105.7800	106.0522	+1.193%	2,394	+14.896%
2025-10-23	104.6576	104.8675	104.6576	104.8024	-0.343%	2,323	+16.267%
2025-10-21	105.1626	105.1626	105.1626	105.1626	+0.837%	1,427	+15.868%
2025-10-20	104.2900	104.2900	104.2900	104.2900	+1.105%	662	+16.838%
2025-10-17	103.3383	103.3383	103.1500	103.1500	-0.825%	5,733	+18.129%
2025-10-16	104.0079	104.1579	103.9680	104.0079	+0.326%	9,186	+17.155%
2025-10-14	102.4112	103.6700	102.4112	103.6700	-0.868%	7,568	+17.537%
2025-10-10	104.5777	104.5777	104.5777	104.5777	-0.214%	22,311	+16.516%
2025-10-08	104.9375	105.6991	104.7357	104.8015	-0.377%	55,003	+16.268%
2025-10-06	105.1979	105.1979	105.1979	105.1979	-1.006%	250	+15.829%
2025-10-03	106.2668	106.2668	106.2668	106.2668	+1.096%	954	+14.664%
2025-10-02	104.5877	105.1148	104.5877	105.1148	+0.500%	1,090	+15.921%
2025-10-01	104.7076	104.7076	104.5923	104.5923	+0.305%	5,969	+16.500%
2025-09-29	104.2684	104.2740	104.2684	104.2740	+1.062%	6,462	+16.856%
2025-09-25	103.0184	103.1784	102.8885	103.1784	-0.801%	8,157	+18.097%
2025-09-24	104.1421	104.1421	104.0120	104.0120	-0.274%	7,105	+17.150%
2025-09-23	104.2978	104.2978	104.2978	104.2978	+0.497%	1,867	+16.829%
2025-09-22	103.5882	103.7819	103.5882	103.7819	+0.106%	432	+17.410%
2025-09-19	103.7900	103.7900	103.6719	103.6719	-0.476%	4,551	+17.534%
2025-09-18	103.5582	104.1679	103.5582	104.1679	+0.327%	1,102	+16.975%
2025-09-17	103.7981	103.8280	103.7981	103.8280	+0.675%	19,030	+17.358%
2025-09-16	103.3983	103.3983	103.0900	103.1316	-0.745%	5,385	+18.150%
2025-09-15	104.0158	104.0158	103.2467	103.9058	-0.281%	938	+17.270%
2025-09-12	104.1983	104.1983	104.1983	104.1983	+0.832%	622	+16.941%
2025-09-10	103.3383	103.3383	103.3383	103.3383	-0.074%	216	+17.914%
2025-09-09	103.1416	103.4144	103.1416	103.4144	+0.128%	407	+17.827%
2025-09-08	102.6886	103.3117	102.6886	103.2817	-0.262%	11,648	+17.978%
2025-09-05	103.2950	103.5535	103.2950	103.5535	+0.692%	383	+17.669%
2025-09-04	102.8414	102.8414	102.8414	102.8414	+0.175%	508	+18.484%
2025-09-03	102.6614	102.6614	102.6614	102.6614	+0.047%	290	+18.691%
2025-09-02	102.6500	102.6500	101.8738	102.6136	-1.236%	3,986	+18.747%
2025-08-28	103.6181	103.8979	103.3617	103.8979	+0.373%	4,930	+17.279%
2025-08-27	103.5118	103.5118	103.5118	103.5118	+0.135%	385	+17.716%
2025-08-26	103.0916	103.3723	103.0916	103.3723	-0.417%	351	+17.875%
2025-08-25	103.8055	103.8055	103.8055	103.8055	-0.693%	1,250	+17.383%
2025-08-22	102.5813	104.5303	102.5813	104.5303	+1.965%	377	+16.569%
2025-08-21	102.2011	102.5162	102.2011	102.5162	+0.566%	1,054	+18.859%
2025-08-20	102.0289	102.0289	101.9395	101.9395	+0.181%	1,172	+19.532%
2025-08-18	102.1200	102.3336	101.7551	101.7551	-0.548%	2,219	+19.748%
2025-08-15	102.4012	102.4813	102.3162	102.3162	-0.330%	1,144	+19.092%
2025-08-14	102.4512	102.6545	102.0889	102.6545	+0.455%	3,483	+18.699%
2025-08-13	101.9700	102.5434	101.9700	102.1898	+1.419%	17,279	+19.239%
2025-08-12	100.7596	100.7596	100.7596	100.7596	+0.219%	475	+20.932%
2025-08-08	100.5397	100.5397	100.5397	100.5397	+0.399%	182	+21.196%
2025-08-07	100.8795	100.9195	100.1399	100.1399	-0.159%	844	+21.680%
2025-08-06	100.4197	100.4197	100.2998	100.2998	-0.160%	1,676	+21.486%
2025-08-05	100.4797	100.4797	100.3698	100.4603	-0.148%	22,158	+21.292%
2025-08-04	100.3298	100.6296	100.3298	100.6095	-1.354%	3,545	+21.112%
2025-07-31	101.7618	101.9900	101.7618	101.9900	-0.363%	2,043	+19.473%
2025-07-30	102.2912	102.3612	102.2912	102.3612	-0.134%	730	+19.039%
2025-07-29	102.4987	102.6413	101.9344	102.4984	+0.037%	2,532	+18.880%
2025-07-25	102.4600	102.4600	102.4600	102.4600	-0.175%	3,498	+18.925%
2025-07-23	102.3788	102.6400	102.3788	102.6400	+0.212%	2,550	+18.716%
2025-07-22	101.5610	102.4229	101.5610	102.4229	+1.848%	2,741	+18.968%
2025-07-18	100.5641	100.5641	100.5641	100.5641	+1.315%	134	+21.167%
2025-07-16	100.3202	100.3202	99.2588	99.2588	-1.509%	1,032	+22.760%
2025-07-15	101.3907	101.3907	100.7800	100.7800	-0.846%	1,826	+20.907%
2025-07-14	101.0600	101.6398	101.0600	101.6398	+0.130%	663	+19.884%
2025-07-11	101.2607	101.5083	101.2607	101.5083	-1.074%	2,183	+20.040%
2025-07-10	101.5108	102.6101	101.5108	102.6101	+1.685%	1,402	+18.751%
2025-07-09	100.9095	100.9095	100.9095	100.9095	-0.554%	804	+20.752%
2025-07-08	101.4721	101.4721	101.4721	101.4721	+0.339%	353	+20.082%
2025-07-07	101.3893	101.3893	101.1294	101.1294	-0.168%	1,826	+20.489%
2025-07-03	101.3000	101.3000	101.3000	101.3000	+0.646%	582	+20.286%
2025-07-02	100.5797	100.6796	100.5797	100.6496	+0.821%	2,432	+21.064%
2025-06-30	99.5698	99.8303	99.4502	99.8303	+0.504%	29,492	+22.057%
2025-06-27	99.2903	99.5502	99.2903	99.3294	+0.830%	17,770	+22.673%
2025-06-26	98.5117	98.5117	98.5117	98.5117	+0.006%	823	+23.691%
2025-06-25	98.4693	98.5058	98.4693	98.5058	-0.051%	319	+23.698%
2025-06-24	98.7494	98.7494	98.5560	98.5560	+1.701%	713	+23.635%
2025-06-18	97.4012	97.4012	96.9078	96.9078	-0.334%	3,815	+25.738%
2025-06-17	97.6388	97.6388	97.2326	97.2326	-0.936%	688	+25.318%
2025-06-16	97.5120	98.1509	97.5120	98.1509	+0.728%	5,481	+24.146%
2025-06-13	97.4800	97.4800	97.3713	97.4412	-0.103%	3,061	+25.050%
2025-06-12	97.5412	97.5412	97.5412	97.5412	-0.710%	412	+24.922%
2025-06-10	97.9790	98.2391	97.9790	98.2391	+0.633%	833	+24.034%
2025-06-09	97.6211	97.6211	97.6211	97.6211	-0.330%	1,343	+24.819%
2025-06-06	97.8289	97.9442	97.3313	97.9442	+0.487%	4,015	+24.408%
2025-06-04	97.5188	97.5188	97.3587	97.4700	+0.485%	16,486	+25.013%
2025-06-03	96.6183	97.0000	96.6183	97.0000	+0.665%	933	+25.619%
2025-06-02	95.7179	96.3595	95.7179	96.3595	+0.418%	1,648	+26.454%
2025-05-30	96.4282	96.4282	95.9585	95.9585	-0.448%	2,008	+26.982%
2025-05-28	96.3900	96.3900	96.3900	96.3900	-0.060%	126	+26.414%
2025-05-27	96.4482	96.4482	96.4482	96.4482	+1.182%	200	+26.337%
2025-05-23	94.6426	95.3213	94.6426	95.3213	-0.310%	946	+27.831%
2025-05-22	95.6178	95.6178	95.6178	95.6178	-1.596%	854	+27.435%
2025-05-21	97.3787	97.3787	97.0800	97.1686	-1.321%	3,762	+25.401%
2025-05-20	98.1209	98.4693	98.1209	98.4693	-0.220%	3,224	+23.744%
2025-05-19	98.0200	98.6861	98.0200	98.6861	+0.917%	1,631	+23.472%
2025-05-16	97.3900	97.7889	97.3900	97.7889	+0.250%	3,092	+24.605%
2025-05-15	96.4117	97.5454	96.4117	97.5454	+1.185%	6,795	+24.916%
2025-05-14	96.6516	96.7984	96.4034	96.4034	-0.872%	13,342	+26.396%
2025-05-13	97.2186	97.4412	97.1586	97.2512	+0.101%	1,945	+25.294%
2025-05-12	96.7516	97.1528	96.6483	97.1528	+3.142%	1,933	+25.421%
2025-05-09	94.5827	94.5827	94.1929	94.1929	-1.168%	1,236	+29.362%
2025-05-08	95.3064	95.3064	95.3064	95.3064	+1.559%	990	+27.851%
2025-05-07	93.8438	93.8438	93.8438	93.8438	+0.479%	240	+29.844%
2025-05-06	93.0234	93.3967	93.0234	93.3967	-0.118%	10,444	+30.465%
2025-05-02	93.5068	93.5068	93.5068	93.5068	+0.225%	111,603	+30.311%
2025-05-01	93.2967	93.2967	93.2967	93.2967	+2.259%	227	+30.605%
2025-04-30	90.5953	91.2356	90.5953	91.2356	-1.404%	589	+33.555%
2025-04-29	91.9200	92.6085	91.5100	92.5346	+0.433%	7,247	+31.681%
2025-04-28	92.1361	92.1361	92.1361	92.1361	+1.180%	338	+32.250%
2025-04-25	90.9345	91.2957	90.8345	91.0620	-0.190%	6,593	+33.810%
2025-04-24	90.7200	91.3757	90.7200	91.2356	+0.902%	1,866	+33.555%
2025-04-23	91.5058	91.8059	90.3653	90.4198	+2.262%	4,721	+34.760%
2025-04-22	88.3358	88.4200	88.3358	88.4200	+1.408%	1,179	+37.808%
2025-04-21	87.8338	87.8338	87.1920	87.1920	-2.080%	4,601	+39.749%
2025-04-17	89.0445	89.0445	89.0445	89.0445	+1.229%	559	+36.842%
2025-04-16	89.3447	89.4948	87.9633	87.9633	-2.264%	25,122	+38.524%
2025-04-15	89.8150	90.2812	89.8150	90.0010	+0.364%	8,395	+35.387%
2025-04-14	89.6549	89.6749	89.6549	89.6749	+2.111%	1,018	+35.880%
2025-04-10	87.9900	87.9900	87.1064	87.8213	+5.590%	2,581	+38.748%
2025-04-09	83.7081	83.7081	82.6286	83.1716	-4.550%	948	+46.504%
2025-04-08	87.9100	87.9100	87.1364	87.1364	+1.739%	2,444	+39.838%
2025-04-07	83.2883	86.5767	82.4513	85.6473	-0.592%	6,799	+42.270%
2025-04-04	87.9340	88.6644	86.1576	86.1576	-6.340%	6,982	+41.427%
2025-04-03	92.8500	92.8500	91.6258	91.9900	-3.867%	3,787	+32.460%
2025-04-02	94.9675	95.6899	94.9675	95.6899	+1.942%	2,684	+27.339%
2025-04-01	94.5873	94.5873	93.8670	93.8670	+0.654%	2,665	+29.811%
2025-03-31	93.2567	93.2567	93.2567	93.2567	-2.136%	4,029	+30.661%
2025-03-28	95.2923	95.2923	95.2923	95.2923	-0.372%	683	+27.870%
2025-03-27	95.5678	95.6478	95.5678	95.6478	-0.514%	567	+27.395%
2025-03-26	95.9520	96.3118	95.9520	96.1419	+0.031%	49,174	+26.740%
2025-03-25	96.1581	96.1581	96.1119	96.1119	+0.198%	665	+26.779%
2025-03-24	95.9800	95.9800	95.8220	95.9220	+1.551%	1,095	+27.030%
2025-03-21	94.1500	94.4573	94.1500	94.4573	-1.102%	2,417	+29.000%
2025-03-20	95.1476	95.5878	95.1476	95.5100	-0.156%	6,811	+27.578%
2025-03-19	94.9675	95.6589	94.9675	95.6589	+1.278%	2,488	+27.380%
2025-03-18	94.8125	94.8125	94.4514	94.4514	-0.454%	2,728	+29.008%
2025-03-17	94.7626	95.1676	94.7626	94.8825	+1.915%	2,525	+28.422%
2025-03-14	93.0566	93.1766	93.0566	93.1000	+0.665%	1,567	+30.881%
2025-03-13	92.9200	92.9854	92.4850	92.4850	-0.795%	2,486	+31.751%
2025-03-12	93.4632	93.4632	92.7236	93.2266	-0.863%	3,357	+30.703%
2025-03-11	94.1171	94.1171	93.6231	94.0381	-1.078%	2,066	+29.575%
2025-03-10	95.0624	95.0624	95.0624	95.0624	+0.213%	1,078	+28.179%
2025-03-07	94.5502	94.8600	94.5502	94.8600	-0.999%	2,656	+28.453%
2025-03-06	95.5178	95.8174	95.4377	95.8174	+0.146%	2,195	+27.169%
2025-03-05	95.7479	95.7479	95.6779	95.6779	-0.429%	773	+27.354%
2025-03-04	95.3423	96.0898	95.3423	96.0898	-1.800%	2,260	+26.809%
2025-02-28	97.8511	97.8511	97.8511	97.8511	-0.446%	101	+24.526%
2025-02-27	98.2892	98.2892	98.2892	98.2892	+0.483%	324	+23.971%
2025-02-25	97.9290	98.0591	97.8169	97.8169	-0.063%	22,762	+24.570%
2025-02-24	97.8790	97.8790	97.8790	97.8790	-0.916%	498	+24.491%
2025-02-21	99.0304	99.0304	98.7841	98.7841	-0.137%	21,034	+23.350%
2025-02-20	99.1104	99.1696	98.9195	98.9195	-0.478%	4,464	+23.181%
2025-02-19	99.1396	99.6501	99.1396	99.3945	+0.519%	8,333	+22.592%
2025-02-18	98.6806	99.1496	98.6806	98.8816	-0.230%	3,023	+23.228%
2025-02-14	99.1096	99.1096	99.1096	99.1096	+0.424%	652	+22.945%
2025-02-13	98.2191	98.6909	98.2191	98.6909	+1.006%	4,096	+23.466%
2025-02-12	97.6789	97.8110	97.5881	97.7076	-1.019%	4,270	+24.709%
2025-02-11	98.1591	98.7135	98.1391	98.7135	-0.051%	4,251	+23.438%
2025-02-10	98.1309	98.8127	98.1309	98.7636	+0.065%	912	+23.376%
2025-02-07	98.7506	98.9195	98.6206	98.6999	-0.277%	5,293	+23.455%
2025-02-06	99.1496	99.2500	97.9915	98.9740	+0.796%	4,690	+23.113%
2025-02-05	98.2308	98.5400	98.1920	98.1920	-0.539%	10,044	+24.094%
2025-02-04	98.3692	98.7237	98.3692	98.7237	+0.043%	11,104	+23.425%
2025-02-03	98.3192	98.8830	98.3192	98.6817	-0.639%	4,272	+23.478%
2025-01-31	99.4197	99.4297	99.3168	99.3168	-0.074%	886	+22.688%
2025-01-30	99.3897	99.4197	99.3303	99.3903	+0.525%	4,403	+22.598%
2025-01-29	99.0195	99.2735	98.8716	98.8716	-0.165%	2,526	+23.241%
2025-01-28	98.8995	99.1010	98.8995	99.0354	-0.307%	3,579	+23.037%
2025-01-27	99.1196	99.3400	98.7106	99.3400	-0.333%	3,361	+22.660%
2025-01-24	99.4097	99.6720	99.4097	99.6720	+0.093%	1,197	+22.251%
2025-01-23	98.8805	99.5797	98.6006	99.5797	+0.403%	2,640	+22.364%
2025-01-22	99.0204	99.3197	99.0204	99.1796	-0.286%	9,516	+22.858%
2025-01-21	98.9795	99.4695	98.8200	99.4641	+1.037%	3,961	+22.507%
2025-01-17	98.0709	98.4429	98.0709	98.4429	+0.541%	1,645	+23.777%
2025-01-16	97.1386	97.9131	96.9915	97.9131	+1.344%	7,574	+24.447%
2025-01-15	97.3400	97.3400	96.6149	96.6149	+1.176%	4,299	+26.119%
2025-01-14	95.4922	95.4922	95.4922	95.4922	+0.275%	2,514	+27.602%
2025-01-13	94.9095	95.2303	94.9095	95.2303	+0.584%	1,044	+27.953%
2025-01-10	94.9500	94.9500	94.6774	94.6774	-1.639%	4,140	+28.700%
2025-01-08	95.9088	96.2554	95.9088	96.2554	-0.025%	8,750	+26.590%
2025-01-07	96.2982	96.3786	96.2796	96.2796	-0.505%	3,934	+26.559%
2025-01-06	96.7684	96.7684	96.7684	96.7684	+1.730%	1,300	+25.919%
2025-01-03	95.1224	95.1224	95.1224	95.1224	+0.266%	138	+28.098%
2025-01-02	96.2782	96.2782	94.8700	94.8700	-0.024%	2,544	+28.439%
2024-12-30	95.3677	95.3677	94.6974	94.8925	-1.328%	8,630	+28.409%
2024-12-27	96.6483	96.7184	96.1700	96.1700	-1.244%	5,766	+26.703%
2024-12-26	97.2507	97.3819	97.2507	97.3819	+1.277%	3,182	+25.126%
2024-12-23	95.4277	96.1543	95.4277	96.1543	-0.275%	1,424	+26.724%
2024-12-20	95.8379	96.4194	95.8379	96.4194	+1.816%	5,379	+26.375%
2024-12-19	95.0375	95.4235	94.7000	94.7000	-2.869%	11,583	+28.670%
2024-12-18	98.1500	98.2886	97.4972	97.4972	-0.801%	5,285	+24.978%
2024-12-17	98.1591	98.2846	98.1591	98.2846	-1.114%	3,868	+23.977%
2024-12-16	99.2196	99.3920	99.2196	99.3920	+0.197%	1,701	+22.595%
2024-12-13	98.9100	99.1970	98.9100	99.1970	-0.694%	683	+22.836%
2024-12-12	99.5402	99.8900	99.5402	99.8900	+0.403%	1,903	+21.984%
2024-12-11	99.8900	99.8900	99.4893	99.4893	-0.271%	7,219	+22.476%
2024-12-10	99.6699	99.7599	99.6699	99.7599	-0.968%	9,658	+22.143%
2024-12-09	100.8195	100.8705	100.0984	100.7346	-0.273%	5,649	+20.962%
2024-12-06	100.9200	101.0105	100.9200	101.0105	-0.196%	8,445	+20.631%
2024-12-05	101.2086	101.2086	101.2086	101.2086	-0.297%	715	+20.395%
2024-12-04	101.0694	101.5102	100.7266	101.5102	+0.207%	6,784	+20.037%

.dark-mode .Y3pLsY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y3pLsY{ color: #333333; background-color: white; border: 2px solid #333333; }CPTFFXTRACKERS IE PLC ETFstock OTC ETF

CPTFF
XTRACKERS IE PLC ETF
stock OTC ETF