Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Frankfurt - Delayed Quote EUR
DEXUS (0DPS.F)
4.1795
+0.0335
+(0.81%)
At close: March 14 at 8:01:00 AM GMT+1
Currency in EUR 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 4.1795 | 4.1795 | 4.1795 | 4.1795 | 4.1795 | - |
Mar 13, 2025 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
Mar 12, 2025 | 4.2315 | 4.2315 | 4.2315 | 4.2315 | 4.2315 | - |
Mar 11, 2025 | 4.3135 | 4.3135 | 4.3135 | 4.3135 | 4.3135 | - |
Mar 10, 2025 | 4.3405 | 4.3405 | 4.3405 | 4.3405 | 4.3405 | - |
Mar 7, 2025 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
Mar 6, 2025 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
Mar 5, 2025 | 4.4655 | 4.4655 | 4.4655 | 4.4655 | 4.4655 | - |
Mar 4, 2025 | 4.4495 | 4.4495 | 4.4495 | 4.4495 | 4.4495 | - |
Mar 3, 2025 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
Feb 28, 2025 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
Feb 27, 2025 | 4.4465 | 4.4465 | 4.4465 | 4.4465 | 4.4465 | - |
Feb 26, 2025 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
Feb 25, 2025 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
Feb 24, 2025 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
Feb 21, 2025 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
Feb 20, 2025 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
Feb 19, 2025 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | - |
Feb 18, 2025 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | - |
Feb 17, 2025 | 4.7055 | 4.7055 | 4.7055 | 4.7055 | 4.7055 | - |
Feb 14, 2025 | 4.6685 | 4.6685 | 4.6685 | 4.6685 | 4.6685 | - |
Feb 13, 2025 | 4.4695 | 4.4695 | 4.4695 | 4.4695 | 4.4695 | - |
Feb 12, 2025 | 4.4820 | 4.5200 | 4.4820 | 4.5200 | 4.5200 | 12 |
Feb 11, 2025 | 4.4940 | 4.4940 | 4.3125 | 4.3125 | 4.3125 | 1,000 |
Feb 10, 2025 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
Feb 7, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Feb 6, 2025 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
Feb 5, 2025 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
Feb 4, 2025 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
Feb 3, 2025 | 4.2775 | 4.2775 | 4.2775 | 4.2775 | 4.2775 | - |
Jan 31, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
Jan 30, 2025 | 4.1845 | 4.1845 | 4.1845 | 4.1845 | 4.1845 | - |
Jan 29, 2025 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
Jan 28, 2025 | 4.1745 | 4.1745 | 4.1745 | 4.1745 | 4.1745 | - |
Jan 27, 2025 | 4.0475 | 4.0475 | 4.0475 | 4.0475 | 4.0475 | - |
Jan 24, 2025 | 4.0745 | 4.0745 | 4.0745 | 4.0745 | 4.0745 | - |
Jan 23, 2025 | 4.0735 | 4.0735 | 4.0735 | 4.0735 | 4.0735 | - |
Jan 22, 2025 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
Jan 21, 2025 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
Jan 20, 2025 | 4.0455 | 4.0455 | 4.0455 | 4.0455 | 4.0455 | - |
Jan 17, 2025 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
Jan 16, 2025 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
Jan 15, 2025 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
Jan 14, 2025 | 3.9725 | 3.9725 | 3.9725 | 3.9725 | 3.9725 | - |
Jan 13, 2025 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
Jan 10, 2025 | 3.9665 | 3.9665 | 3.9665 | 3.9665 | 3.9665 | - |
Jan 9, 2025 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
Jan 8, 2025 | 4.0375 | 4.0375 | 4.0375 | 4.0375 | 4.0375 | - |
Jan 7, 2025 | 4.0685 | 4.0685 | 4.0685 | 4.0685 | 4.0685 | - |
Jan 6, 2025 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
Jan 3, 2025 | 4.0705 | 4.0705 | 4.0705 | 4.0705 | 4.0705 | - |
Jan 2, 2025 | 3.9835 | 3.9835 | 3.9835 | 3.9835 | 3.9835 | - |
Dec 30, 2024 | 0.1104 Dividend | |||||
Dec 30, 2024 | 4.0030 | 4.0565 | 4.0030 | 4.0565 | 4.0565 | 378 |
Dec 27, 2024 | 4.1625 | 4.1625 | 4.1625 | 4.1625 | 3.9725 | - |
Dec 23, 2024 | 4.0785 | 4.0785 | 4.0785 | 4.0785 | 3.8923 | - |
Dec 20, 2024 | 3.9615 | 3.9615 | 3.9600 | 3.9600 | 3.7792 | 100 |
Dec 19, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.7936 | - |
Dec 18, 2024 | 4.0065 | 4.0065 | 4.0065 | 4.0065 | 3.8236 | - |
Dec 17, 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 3.8375 | - |
Dec 16, 2024 | 4.0615 | 4.0615 | 4.0615 | 4.0615 | 3.8761 | - |
Dec 13, 2024 | 4.1215 | 4.1215 | 4.1215 | 4.1215 | 3.9334 | - |
Dec 12, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 3.9367 | - |
Dec 11, 2024 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | 3.9114 | - |
Dec 10, 2024 | 4.1405 | 4.1405 | 4.1405 | 4.1405 | 3.9515 | - |
Dec 9, 2024 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 3.9405 | - |
Dec 6, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0274 | - |
Dec 5, 2024 | 4.2795 | 4.2795 | 4.2795 | 4.2795 | 4.0842 | - |
Dec 4, 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.1457 | - |
Dec 3, 2024 | 4.4135 | 4.4135 | 4.4135 | 4.4135 | 4.2120 | - |
Dec 2, 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.1973 | - |
Nov 29, 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.2488 | - |
Nov 28, 2024 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 4.1872 | - |
Nov 27, 2024 | 4.3055 | 4.3055 | 4.3055 | 4.3055 | 4.1090 | - |
Nov 26, 2024 | 4.2715 | 4.2715 | 4.2715 | 4.2715 | 4.0765 | - |
Nov 25, 2024 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | 4.1452 | - |
Nov 22, 2024 | 4.2755 | 4.2755 | 4.2755 | 4.2755 | 4.0803 | - |
Nov 21, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.9987 | - |
Nov 20, 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 3.9949 | - |
Nov 19, 2024 | 4.2705 | 4.2705 | 4.2705 | 4.2705 | 4.0756 | - |
Nov 18, 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.0636 | - |
Nov 15, 2024 | 4.2395 | 4.2395 | 4.2395 | 4.2395 | 4.0460 | - |
Nov 14, 2024 | 4.1665 | 4.1665 | 4.1665 | 4.1665 | 3.9763 | - |
Nov 13, 2024 | 4.2005 | 4.2005 | 4.2005 | 4.2005 | 4.0088 | - |
Nov 12, 2024 | 4.2465 | 4.2465 | 4.2465 | 4.2465 | 4.0527 | - |
Nov 11, 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.0007 | - |
Nov 8, 2024 | 4.2505 | 4.2505 | 4.2505 | 4.2505 | 4.0565 | - |
Nov 7, 2024 | 4.1635 | 4.1635 | 4.1635 | 4.1635 | 3.9735 | - |
Nov 6, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0369 | - |
Nov 5, 2024 | 4.2145 | 4.2145 | 4.2145 | 4.2145 | 4.0221 | - |
Nov 4, 2024 | 4.1865 | 4.1865 | 4.1865 | 4.1865 | 3.9954 | - |
Nov 1, 2024 | 4.1605 | 4.1605 | 4.1605 | 4.1605 | 3.9706 | - |
Oct 31, 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.0264 | - |
Oct 30, 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.0188 | - |
Oct 29, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0274 | - |
Oct 28, 2024 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | 4.0508 | - |
Oct 25, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.0799 | - |
Oct 24, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.1180 | - |
Oct 23, 2024 | 4.3625 | 4.3625 | 4.3625 | 4.3625 | 4.1634 | - |
Oct 22, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.1820 | - |
Oct 21, 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.2831 | - |
Oct 18, 2024 | 4.5065 | 4.5065 | 4.5065 | 4.5065 | 4.3008 | - |
Oct 17, 2024 | 4.5515 | 4.5515 | 4.5515 | 4.5515 | 4.3437 | - |
Oct 16, 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.2831 | - |
Oct 15, 2024 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 4.2674 | - |
Oct 14, 2024 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 4.2674 | - |
Oct 11, 2024 | 4.4785 | 4.4785 | 4.4785 | 4.4785 | 4.2741 | - |
Oct 10, 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.3108 | - |
Oct 9, 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.3533 | - |
Oct 8, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.3576 | - |
Oct 7, 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.4043 | - |
Oct 4, 2024 | 4.7045 | 4.7045 | 4.7045 | 4.7045 | 4.4898 | - |
Oct 3, 2024 | 4.7175 | 4.7175 | 4.7175 | 4.7175 | 4.5022 | - |
Oct 2, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.3748 | - |
Oct 1, 2024 | 4.5795 | 4.5795 | 4.5795 | 4.5795 | 4.3705 | - |
Sep 30, 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.3490 | - |
Sep 27, 2024 | 4.5645 | 4.5645 | 4.5645 | 4.5645 | 4.3562 | - |
Sep 26, 2024 | 4.5545 | 4.5545 | 4.5545 | 4.5545 | 4.3466 | - |
Sep 25, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4091 | - |
Sep 24, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.3624 | - |
Sep 23, 2024 | 4.4765 | 4.4765 | 4.4765 | 4.4765 | 4.2722 | - |
Sep 20, 2024 | 4.6135 | 4.6135 | 4.6135 | 4.6135 | 4.4029 | - |
Sep 19, 2024 | 4.5445 | 4.5445 | 4.5445 | 4.5445 | 4.3371 | - |
Sep 18, 2024 | 4.5095 | 4.5095 | 4.5095 | 4.5095 | 4.3037 | - |
Sep 17, 2024 | 4.5525 | 4.5525 | 4.5525 | 4.5525 | 4.3447 | - |
Sep 16, 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.2736 | - |
Sep 13, 2024 | 4.5165 | 4.5165 | 4.5165 | 4.5165 | 4.3103 | - |
Sep 12, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.2641 | - |
Sep 11, 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.1763 | - |
Sep 10, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.1896 | - |
Sep 9, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.1896 | - |
Sep 6, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.1782 | - |
Sep 5, 2024 | 4.3195 | 4.3195 | 4.3195 | 4.3195 | 4.1223 | - |
Sep 4, 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.0264 | - |
Sep 3, 2024 | 4.2965 | 4.2965 | 4.2965 | 4.2965 | 4.1004 | - |
Sep 2, 2024 | 4.3205 | 4.3800 | 4.2560 | 4.2560 | 4.0617 | 237 |
Aug 30, 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.0990 | - |
Aug 29, 2024 | 4.2115 | 4.2115 | 4.2115 | 4.2115 | 4.0193 | - |
Aug 28, 2024 | 4.2035 | 4.2035 | 4.2035 | 4.2035 | 4.0116 | - |
Aug 27, 2024 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | 4.0431 | - |
Aug 26, 2024 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 3.9863 | - |
Aug 23, 2024 | 4.0585 | 4.0585 | 4.0585 | 4.0585 | 3.8732 | - |
Aug 22, 2024 | 4.1005 | 4.1005 | 4.1005 | 4.1005 | 3.9133 | - |
Aug 21, 2024 | 4.0575 | 4.0575 | 4.0575 | 4.0575 | 3.8723 | - |
Aug 20, 2024 | 4.0215 | 4.0215 | 4.0215 | 4.0215 | 3.8379 | - |
Aug 19, 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.2249 | - |
Aug 16, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.1686 | - |
Aug 15, 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.1009 | - |
Aug 14, 2024 | 4.2775 | 4.2775 | 4.2775 | 4.2775 | 4.0823 | - |
Aug 13, 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.1743 | - |
Aug 12, 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 3.9634 | - |
Aug 9, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 3.9978 | - |
Aug 8, 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 3.8928 | - |
Aug 7, 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 3.9596 | - |
Aug 6, 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 3.8251 | - |
Aug 5, 2024 | 3.9435 | 3.9435 | 3.9435 | 3.9435 | 3.7635 | - |
Aug 2, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9129 | - |
Aug 1, 2024 | 4.1455 | 4.1455 | 4.1455 | 4.1455 | 3.9563 | - |
Jul 31, 2024 | 4.1005 | 4.1005 | 4.1005 | 4.1005 | 3.9133 | - |
Jul 30, 2024 | 4.0355 | 4.0355 | 4.0355 | 4.0355 | 3.8513 | - |
Jul 29, 2024 | 3.9745 | 3.9745 | 3.9745 | 3.9745 | 3.7931 | - |
Jul 26, 2024 | 3.9545 | 3.9545 | 3.9545 | 3.9545 | 3.7740 | - |
Jul 25, 2024 | 3.8480 | 3.8480 | 3.8410 | 3.8410 | 3.6657 | 500 |
Jul 24, 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.7668 | - |
Jul 23, 2024 | 4.0155 | 4.0155 | 4.0155 | 4.0155 | 3.8322 | - |
Jul 22, 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 3.8403 | - |
Jul 19, 2024 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 3.9024 | - |
Jul 18, 2024 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | 4.0231 | - |
Jul 17, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.0512 | - |
Jul 16, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.9606 | - |
Jul 15, 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 3.9615 | - |
Jul 12, 2024 | 4.0135 | 4.0135 | 4.0135 | 4.0135 | 3.8303 | - |
Jul 11, 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.7916 | - |
Jul 10, 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.7287 | - |
Jul 9, 2024 | 3.9025 | 3.9025 | 3.9025 | 3.9025 | 3.7244 | - |
Jul 8, 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.6323 | - |
Jul 5, 2024 | 3.8565 | 3.8565 | 3.8565 | 3.8565 | 3.6805 | - |
Jul 4, 2024 | 3.8955 | 3.8955 | 3.8955 | 3.8955 | 3.7177 | - |
Jul 3, 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.6809 | - |
Jul 2, 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.6972 | - |
Jul 1, 2024 | 3.8435 | 3.8435 | 3.8435 | 3.8435 | 3.6681 | - |
Jun 28, 2024 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.7058 | - |
Jun 27, 2024 | 0.1238 Dividend | |||||
Jun 27, 2024 | 3.8865 | 3.8865 | 3.8865 | 3.8865 | 3.7091 | - |
Jun 26, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.7287 | - |
Jun 25, 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 3.7413 | - |
Jun 24, 2024 | 4.0075 | 4.0075 | 4.0075 | 4.0075 | 3.6268 | - |
Jun 21, 2024 | 3.9465 | 3.9465 | 3.9465 | 3.9465 | 3.5716 | - |
Jun 20, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.4943 | - |
Jun 19, 2024 | 3.9465 | 3.9465 | 3.9465 | 3.9465 | 3.5716 | - |
Jun 18, 2024 | 3.8715 | 3.8715 | 3.8715 | 3.8715 | 3.5038 | - |
Jun 17, 2024 | 3.8075 | 3.8075 | 3.8075 | 3.8075 | 3.4458 | - |
Jun 14, 2024 | 3.8865 | 3.8865 | 3.8865 | 3.8865 | 3.5173 | - |
Jun 13, 2024 | 3.9545 | 3.9545 | 3.9545 | 3.9545 | 3.5789 | - |
Jun 12, 2024 | 3.9705 | 3.9705 | 3.9705 | 3.9705 | 3.5934 | - |
Jun 11, 2024 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | 3.6314 | - |
Jun 10, 2024 | 4.1455 | 4.1455 | 4.1455 | 4.1455 | 3.7517 | - |
Jun 7, 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 3.7549 | - |
Jun 6, 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 3.7549 | - |
Jun 5, 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 3.7450 | - |
Jun 4, 2024 | 4.0385 | 4.0385 | 4.0385 | 4.0385 | 3.6549 | - |
Jun 3, 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 3.6644 | - |
May 31, 2024 | 4.0315 | 4.0315 | 4.0315 | 4.0315 | 3.6486 | - |
May 30, 2024 | 3.9995 | 3.9995 | 3.9995 | 3.9995 | 3.6196 | - |
May 29, 2024 | 4.0465 | 4.2100 | 4.0465 | 4.2100 | 3.8101 | 100 |
May 28, 2024 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | 3.7065 | - |
May 27, 2024 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | 3.6929 | - |
May 24, 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 3.6590 | - |
May 23, 2024 | 4.1425 | 4.1425 | 4.1425 | 4.1425 | 3.7490 | - |
May 22, 2024 | 4.2115 | 4.2115 | 4.2115 | 4.2115 | 3.8115 | - |
May 21, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.8463 | - |
May 20, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 3.8155 | - |
May 17, 2024 | 4.2215 | 4.2215 | 4.2215 | 4.2215 | 3.8205 | - |
May 16, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 3.9241 | - |
May 15, 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 3.7956 | - |
May 14, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.7775 | - |
May 13, 2024 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | 3.8341 | - |
May 10, 2024 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | 3.8585 | - |
May 9, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 3.7965 | - |
May 8, 2024 | 4.2325 | 4.2325 | 4.2325 | 4.2325 | 3.8305 | - |
May 7, 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 3.7884 | - |
May 6, 2024 | 4.1110 | 4.3725 | 4.1110 | 4.3725 | 3.9572 | 915 |
May 3, 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 3.8002 | - |
May 2, 2024 | 4.1515 | 4.1515 | 4.1515 | 4.1515 | 3.7572 | - |
Apr 30, 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 3.8029 | - |
Apr 29, 2024 | 4.1895 | 4.1895 | 4.1895 | 4.1895 | 3.7916 | - |
Apr 26, 2024 | 4.1645 | 4.1645 | 4.1645 | 4.1645 | 3.7689 | - |
Apr 25, 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 3.8318 | - |
Apr 24, 2024 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 3.8472 | - |
Apr 23, 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 3.8771 | - |
Apr 22, 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 3.7069 | - |
Apr 19, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 3.7241 | - |
Apr 18, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 3.7965 | - |
Apr 17, 2024 | 4.1595 | 4.1595 | 4.1595 | 4.1595 | 3.7644 | - |
Apr 16, 2024 | 4.1865 | 4.1865 | 4.1865 | 4.1865 | 3.7888 | - |
Apr 15, 2024 | 4.3235 | 4.3235 | 4.3235 | 4.3235 | 3.9128 | - |
Apr 12, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.0074 | - |
Apr 11, 2024 | 4.4495 | 4.4495 | 4.4495 | 4.4495 | 4.0269 | - |
Apr 10, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.0961 | - |
Apr 9, 2024 | 4.4535 | 4.4535 | 4.4535 | 4.4535 | 4.0305 | - |
Apr 8, 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.0934 | - |
Apr 5, 2024 | 4.4805 | 4.4805 | 4.4805 | 4.4805 | 4.0549 | - |
Apr 4, 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.0653 | - |
Apr 3, 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.0536 | - |
Apr 2, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.1251 | - |
Mar 28, 2024 | 4.6350 | 4.6350 | 4.5245 | 4.5245 | 4.0947 | 100 |
Mar 27, 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.1386 | - |
Mar 26, 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.1640 | - |
Mar 25, 2024 | 4.4905 | 4.4905 | 4.4905 | 4.4905 | 4.0640 | - |
Mar 22, 2024 | 4.4290 | 4.5245 | 4.4290 | 4.5245 | 4.0947 | 1,800 |
Mar 21, 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.1024 | - |
Mar 20, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.0436 | - |
Mar 19, 2024 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.0332 | - |
Mar 18, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.0165 | - |
Mar 15, 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.0246 | - |
Mar 14, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 3.9911 | - |
Related Tickers
PTF Invesco Dorsey Wright Technology Momentum ETF
61.99
+6.45%
QLD ProShares Ultra QQQ
93.19
+4.77%
BLOK Amplify Transformational Data Sharing ETF
39.09
+4.66%
BLCN Siren Nasdaq NexGen Economy ETF
20.91
+4.24%
PSI Invesco Semiconductors ETF
51.91
+4.17%
QTUM Defiance Quantum ETF
78.92
+4.10%
SLX VanEck Steel ETF
63.89
+4.00%
XSD SPDR S&P Semiconductor ETF
219.10
+3.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
85.48
+3.61%
CHIQ Global X MSCI China Consumer Discretionary ETF
23.37
+3.59%
XNTK SPDR NYSE Technology ETF
199.47
+3.55%
CNYA iShares MSCI China A ETF
29.34
+3.53%
EWD iShares MSCI Sweden ETF
44.55
+3.44%
SPHB Invesco S&P 500 High Beta ETF
81.36
+3.43%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.19
+3.41%
AADR AdvisorShares Dorsey Wright ADR ETF
77.01
+3.40%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
152.54
+3.37%
CIBR First Trust NASDAQ Cybersecurity ETF
64.81
+3.33%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.20
+3.25%
FTEC Fidelity MSCI Information Technology Index ETF
167.55
+3.23%
IWP iShares Russell Mid-Cap Growth ETF
118.60
+3.22%
SMH VanEck Semiconductor ETF
226.57
+3.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.49
+3.20%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.04
+3.10%
IYW iShares U.S. Technology ETF
146.03
+3.10%
SOXX iShares Semiconductor ETF
201.12
+3.09%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.00
+3.04%
VGT Vanguard Information Technology Index Fund ETF Shares
563.01
+3.03%
XLK The Technology Select Sector SPDR Fund
213.94
+3.02%
EVX VanEck Environmental Services ETF
34.92
+3.02%
XME SPDR S&P Metals and Mining ETF
57.70
+3.02%
FDNI First Trust Dow Jones International Internet ETF
32.59
+3.00%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.15
+2.99%
FENY Fidelity MSCI Energy Index ETF
24.52
+2.98%
FTXN First Trust Nasdaq Oil & Gas ETF
28.98
+2.97%
ROBO Robo Global Robotics and Automation Index ETF
55.25
+2.96%
XLE The Energy Select Sector SPDR Fund
89.76
+2.96%
IGM iShares Expanded Tech Sector ETF
94.39
+2.96%
QGRO American Century U.S. Quality Growth ETF
94.38
+2.95%
VDE Vanguard Energy Index Fund ETF Shares
124.38
+2.91%
IXN iShares Global Tech ETF
78.42
+2.90%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.67
+2.89%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.89%
PKB Invesco Building & Construction ETF
68.64
+2.86%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.13
+2.85%
GRPM Invesco S&P MidCap 400 GARP ETF
104.03
+2.84%
COPX Global X Copper Miners ETF
41.32
+2.81%
FTXL First Trust Nasdaq Semiconductor ETF
80.93
+2.81%
XMHQ Invesco S&P MidCap Quality ETF
91.68
+2.80%
XMMO Invesco S&P MidCap Momentum ETF
114.00
+2.80%
UTES Virtus Reaves Utilities ETF
64.97
+2.78%
IETC iShares U.S. Tech Independence Focused ETF
78.16
+2.77%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.68
+2.76%
SPGP Invesco S&P 500 GARP ETF
99.55
+2.76%
PAVE Global X U.S. Infrastructure Development ETF
38.33
+2.73%
HTUS Hull Tactical US ETF
36.20
+2.71%
MMTM SPDR S&P 1500 Momentum Tilt ETF
244.65
+2.71%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.06
+2.71%
FV First Trust Dorsey Wright Focus 5 ETF
55.36
+2.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.37
+2.68%
MTUM iShares MSCI USA Momentum Factor ETF
201.99
+2.67%
NULG Nuveen ESG Large-Cap Growth ETF
79.74
+2.67%
ONEQ Fidelity Nasdaq Composite Index ETF
69.95
+2.66%
VB Vanguard Small-Cap Index Fund ETF Shares
223.67
+2.65%
EPU iShares MSCI Peru ETF
43.37
+2.65%
PSCI Invesco S&P SmallCap Industrials ETF
121.67
+2.63%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.91
+2.61%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
243.74
+2.61%
IWY iShares Russell Top 200 Growth ETF
215.66
+2.60%
ILCG iShares Morningstar Growth ETF
82.94
+2.60%
XSMO Invesco S&P SmallCap Momentum ETF
61.52
+2.58%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.98
+2.58%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.11
+2.57%
SCHG Schwab U.S. Large-Cap Growth ETF
25.55
+2.57%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.14
+2.57%
ABFL Abacus FCF Leaders ETF
63.93
+2.57%
IVW iShares S&P 500 Growth ETF
94.82
+2.56%
MGK Vanguard Mega Cap Growth Index Fund
315.29
+2.56%
PSC Principal U.S. Small-Cap ETF
48.33
+2.55%
IWF iShares Russell 1000 Growth ETF
369.20
+2.54%
KCE SPDR S&P Capital Markets ETF
125.49
+2.53%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.45
+2.53%
RFV Invesco S&P MidCap 400 Pure Value ETF
114.33
+2.52%
JMOM JPMorgan U.S. Momentum Factor ETF
56.51
+2.52%
WLDR Affinity World Leaders Equity ETF
29.35
+2.50%
BFOR Barron's 400 ETF
69.32
+2.50%
VUG Vanguard Growth Index Fund ETF Shares
378.33
+2.50%
IYF iShares U.S. Financials ETF
110.38
+2.50%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.30
+2.49%
IWR iShares Russell Mid-Cap ETF
84.87
+2.49%
EZA iShares MSCI South Africa ETF
47.00
+2.49%
IXC iShares Global Energy ETF
40.15
+2.48%
IYG iShares U.S. Financial Services ETF
76.44
+2.47%
FILL iShares MSCI Global Energy Producers ETF
23.78
+2.46%
IFRA iShares U.S. Infrastructure ETF
45.90
+2.46%
PKW Invesco BuyBack Achievers ETF
111.82
+2.45%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.59
+2.44%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.97
+2.44%
IUSG iShares Core S&P U.S. Growth ETF
129.94
+2.43%
FNDA Schwab Fundamental U.S. Small Company ETF
27.50
+2.42%