Xtrackers S&P 500 Equal Weight UCITS ETF (CPTFF)
OTCMKTS · Delayed Price · Currency is USD
101.64
+0.13 (0.13%)
Jul 14, 2025, 4:00 PM EDT
OTC:CPTFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 101.06 | 101.64 | 101.06 | 101.64 | 101.64 | 0.13% | 663 |
| Jul 11, 2025 | 101.26 | 101.51 | 101.26 | 101.51 | 101.51 | -1.07% | 2,183 |
| Jul 10, 2025 | 101.51 | 102.61 | 101.51 | 102.61 | 102.61 | 1.68% | 1,402 |
| Jul 9, 2025 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | -0.55% | 804 |
| Jul 8, 2025 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | 0.34% | 353 |
| Jul 7, 2025 | 101.39 | 101.39 | 101.13 | 101.13 | 101.13 | -0.17% | 1,826 |
| Jul 3, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.65% | 582 |
| Jul 2, 2025 | 100.58 | 100.68 | 100.58 | 100.65 | 100.65 | 0.82% | 2,432 |
| Jul 1, 2025 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - | - |
| Jun 30, 2025 | 99.57 | 99.83 | 99.45 | 99.83 | 99.83 | 0.50% | 29,492 |
| Jun 27, 2025 | 99.29 | 99.55 | 99.29 | 99.33 | 99.33 | 0.83% | 17,770 |
| Jun 26, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 0.01% | 435 |
| Jun 25, 2025 | 98.47 | 98.51 | 98.47 | 98.51 | 98.51 | -0.05% | 319 |
| Jun 24, 2025 | 98.75 | 98.75 | 98.56 | 98.56 | 98.56 | 1.70% | 713 |
| Jun 23, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - | 7,600 |
| Jun 20, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - | 42 |
| Jun 18, 2025 | 97.40 | 97.40 | 96.91 | 96.91 | 96.91 | -0.33% | 3,815 |
| Jun 17, 2025 | 97.64 | 97.64 | 97.23 | 97.23 | 97.23 | -0.94% | 688 |
| Jun 16, 2025 | 97.51 | 98.15 | 97.51 | 98.15 | 98.15 | 0.73% | 5,481 |
| Jun 13, 2025 | 97.48 | 97.48 | 97.37 | 97.44 | 97.44 | -0.10% | 3,061 |
| Jun 12, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | -0.71% | 412 |
| Jun 11, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - | 1,771 |
| Jun 10, 2025 | 97.98 | 98.24 | 97.98 | 98.24 | 98.24 | 0.63% | 833 |
| Jun 9, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -0.33% | 1,343 |
| Jun 6, 2025 | 97.83 | 97.94 | 97.33 | 97.94 | 97.94 | 0.49% | 4,015 |
| Jun 5, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - | 82 |
| Jun 4, 2025 | 97.52 | 97.52 | 97.36 | 97.47 | 97.47 | 0.48% | 16,486 |
| Jun 3, 2025 | 96.62 | 97.00 | 96.62 | 97.00 | 97.00 | 0.66% | 933 |
| Jun 2, 2025 | 95.72 | 96.36 | 95.72 | 96.36 | 96.36 | 0.42% | 1,648 |
| May 30, 2025 | 96.43 | 96.43 | 95.96 | 95.96 | 95.96 | -0.45% | 2,008 |
| May 29, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - | 55 |
| May 28, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | -0.06% | 126 |
| May 27, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 1.18% | 200 |
| May 23, 2025 | 94.64 | 95.32 | 94.64 | 95.32 | 95.32 | -0.31% | 946 |
| May 22, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | -1.60% | 854 |
| May 21, 2025 | 97.38 | 97.38 | 97.08 | 97.17 | 97.17 | -1.32% | 3,762 |
| May 20, 2025 | 98.12 | 98.47 | 98.12 | 98.47 | 98.47 | -0.22% | 2,725 |
| May 19, 2025 | 98.02 | 98.69 | 98.02 | 98.69 | 98.69 | 0.92% | 1,631 |
| May 16, 2025 | 97.39 | 97.79 | 97.39 | 97.79 | 97.79 | 0.25% | 3,092 |
| May 15, 2025 | 96.41 | 97.55 | 96.41 | 97.55 | 97.55 | 1.18% | 6,795 |
| May 14, 2025 | 96.65 | 96.80 | 96.40 | 96.40 | 96.40 | -0.87% | 13,342 |
| May 13, 2025 | 97.22 | 97.44 | 97.16 | 97.25 | 97.25 | 0.10% | 1,945 |
| May 12, 2025 | 96.75 | 97.15 | 96.65 | 97.15 | 97.15 | 3.14% | 1,933 |
| May 9, 2025 | 94.58 | 94.58 | 94.19 | 94.19 | 94.19 | -1.17% | 1,236 |
| May 8, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 1.56% | 990 |
| May 7, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.48% | 240 |
| May 6, 2025 | 93.02 | 93.40 | 93.02 | 93.40 | 93.40 | -0.12% | 10,444 |
| May 5, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - | 180 |
| May 2, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 0.23% | 56,214 |
| May 1, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 2.26% | 227 |