Frankfurt - Delayed Quote EUR
United Urban Investment Corporation (0S2.F)
910.00
+5.00
+(0.55%)
At close: 8:01:36 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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 3 |
| Jan 29, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| Jan 28, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| Jan 27, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Jan 24, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Jan 23, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| Jan 22, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jan 21, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| Jan 20, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| Jan 17, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jan 16, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| Jan 15, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| Jan 14, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| Jan 13, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| Jan 10, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Jan 9, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Jan 8, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Jan 7, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| Jan 6, 2025 | 825.00 | 920.00 | 825.00 | 920.00 | 920.00 | 3 |
| Jan 3, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Jan 2, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - |
| Dec 30, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Dec 27, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Dec 23, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Dec 20, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Dec 19, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Dec 18, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Dec 17, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Dec 16, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Dec 13, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Dec 12, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Dec 11, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Dec 10, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Dec 9, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Dec 6, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| Dec 5, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| Dec 4, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Dec 3, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| Dec 2, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Nov 29, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| Nov 28, 2024 | 3,830.00 Dividend | |||||
| Nov 28, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| Nov 27, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | -2,980.00 | - |
| Nov 26, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | -2,962.47 | - |
| Nov 25, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | -2,980.00 | - |
| Nov 22, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | -2,962.47 | - |
| Nov 21, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Nov 20, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Nov 19, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Nov 18, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Nov 15, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Nov 14, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Nov 13, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Nov 12, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Nov 11, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Nov 8, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Nov 7, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Nov 6, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Nov 5, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | -2,839.76 | - |
| Nov 4, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | -2,804.71 | - |
| Nov 1, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | -2,804.71 | - |
| Oct 31, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| Oct 30, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| Oct 29, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| Oct 28, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | -2,804.71 | - |
| Oct 25, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| Oct 24, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | -2,839.76 | - |
| Oct 23, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Oct 22, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Oct 21, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Oct 18, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Oct 17, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Oct 16, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Oct 15, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Oct 14, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Oct 11, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Oct 10, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Oct 9, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Oct 8, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Oct 7, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Oct 4, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Oct 3, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Oct 2, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | -2,997.53 | - |
| Oct 1, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | -2,980.00 | - |
| Sep 30, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Sep 27, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | -2,980.00 | - |
| Sep 26, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Sep 25, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Sep 24, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Sep 23, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Sep 20, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -3,050.12 | - |
| Sep 19, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -3,032.59 | - |
| Sep 18, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -3,032.59 | - |
| Sep 17, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -3,067.65 | - |
| Sep 16, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -3,067.65 | - |
| Sep 13, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -3,067.65 | - |
| Sep 12, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -3,050.12 | - |
| Sep 11, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -3,032.59 | - |
| Sep 10, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -3,032.59 | - |
| Sep 9, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | -2,962.47 | - |
| Sep 6, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Sep 5, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -3,032.59 | - |
| Sep 4, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Sep 3, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Sep 2, 2024 | 870.00 | 870.00 | 865.00 | 865.00 | -3,032.59 | - |
| Aug 30, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -3,067.65 | - |
| Aug 29, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -3,120.24 | - |
| Aug 28, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -3,155.29 | - |
| Aug 27, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -3,137.76 | - |
| Aug 26, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -3,102.71 | - |
| Aug 23, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -3,067.65 | - |
| Aug 22, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | -3,085.18 | - |
| Aug 21, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -3,067.65 | - |
| Aug 20, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -3,050.12 | - |
| Aug 19, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -3,067.65 | - |
| Aug 16, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Aug 15, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -3,032.59 | - |
| Aug 14, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -3,015.06 | - |
| Aug 13, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | -2,944.94 | - |
| Aug 12, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | -2,944.94 | - |
| Aug 9, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | -2,944.94 | - |
| Aug 8, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | -2,980.00 | - |
| Aug 7, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | -2,980.00 | - |
| Aug 6, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Aug 5, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Aug 2, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | -2,997.53 | - |
| Aug 1, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -3,032.59 | - |
| Jul 31, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | -2,997.53 | - |
| Jul 30, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Jul 29, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | -2,944.94 | - |
| Jul 26, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Jul 25, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Jul 24, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Jul 23, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Jul 22, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Jul 19, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Jul 18, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | -2,927.41 | - |
| Jul 17, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Jul 16, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Jul 15, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Jul 12, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Jul 11, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| Jul 10, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| Jul 9, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Jul 8, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Jul 5, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Jul 4, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | -2,839.76 | - |
| Jul 3, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | -2,804.71 | - |
| Jul 2, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| Jul 1, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| Jun 28, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Jun 27, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Jun 26, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Jun 25, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Jun 24, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Jun 21, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Jun 20, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Jun 19, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Jun 18, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Jun 17, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | -2,909.88 | - |
| Jun 14, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Jun 13, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Jun 12, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | -2,892.35 | - |
| Jun 11, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Jun 10, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Jun 7, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | -2,839.76 | - |
| Jun 6, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | -2,874.82 | - |
| Jun 5, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | -2,857.29 | - |
| Jun 4, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | -2,804.71 | - |
| Jun 3, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | -2,822.24 | - |
| May 31, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | -2,804.71 | - |
| May 30, 2024 | 3,629.00 Dividend | |||||
| May 30, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | -2,804.71 | - |
| May 29, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 9,830.49 | - |
| May 28, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 10,009.23 | - |
| May 27, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 10,009.23 | - |
| May 24, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 10,009.23 | - |
| May 23, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 10,068.81 | - |
| May 22, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 10,128.39 | - |
| May 21, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 10,128.39 | - |
| May 20, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 10,187.97 | - |
| May 17, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 10,247.55 | - |
| May 16, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 10,366.70 | - |
| May 15, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 10,307.12 | - |
| May 14, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 10,426.28 | - |
| May 13, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 10,426.28 | - |
| May 10, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 10,426.28 | - |
| May 9, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 10,545.44 | - |
| May 8, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 10,485.86 | - |
| May 7, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| May 6, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 10,724.18 | - |
| May 3, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 10,783.75 | - |
| May 2, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 30, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 10,485.86 | - |
| Apr 29, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 10,485.86 | - |
| Apr 26, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 10,545.44 | - |
| Apr 25, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 10,545.44 | - |
| Apr 24, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 10,545.44 | - |
| Apr 23, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 22, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 19, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 18, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 17, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 10,724.18 | - |
| Apr 16, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 15, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 12, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 10,605.02 | - |
| Apr 11, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 10,783.75 | - |
| Apr 10, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 9, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 10,783.75 | - |
| Apr 8, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 5, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 10,485.86 | - |
| Apr 4, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 10,605.02 | - |
| Apr 3, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Apr 2, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 10,843.33 | - |
| Mar 28, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 10,902.91 | - |
| Mar 27, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 10,902.91 | - |
| Mar 26, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 10,902.91 | - |
| Mar 25, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 10,902.91 | - |
| Mar 22, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 10,902.91 | - |
| Mar 21, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 10,724.18 | - |
| Mar 20, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 10,545.44 | - |
| Mar 19, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Mar 18, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 10,307.12 | - |
| Mar 15, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 10,485.86 | - |
| Mar 14, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 10,366.70 | - |
| Mar 13, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 10,187.97 | - |
| Mar 12, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 10,307.12 | - |
| Mar 11, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 10,426.28 | - |
| Mar 8, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 10,247.55 | - |
| Mar 7, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 10,068.81 | - |
| Mar 6, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 10,068.81 | - |
| Mar 5, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 10,128.39 | - |
| Mar 4, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 10,187.97 | - |
| Mar 1, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 10,068.81 | - |
| Feb 29, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 10,128.39 | - |
| Feb 28, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 10,128.39 | - |
| Feb 27, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 10,187.97 | - |
| Feb 26, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 10,187.97 | - |
| Feb 23, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 9,949.65 | - |
| Feb 22, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 9,949.65 | - |
| Feb 21, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 10,128.39 | - |
| Feb 20, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 10,068.81 | - |
| Feb 19, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 10,009.23 | - |
| Feb 16, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 10,068.81 | - |
| Feb 15, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 10,187.97 | - |
| Feb 14, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 10,366.70 | - |
| Feb 13, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 10,485.86 | - |
| Feb 12, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 10,366.70 | - |
| Feb 9, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 10,426.28 | - |
| Feb 8, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 10,545.44 | - |
| Feb 7, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 10,545.44 | - |
| Feb 6, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Feb 5, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 10,664.60 | - |
| Feb 2, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 10,783.75 | - |
| Feb 1, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 10,843.33 | - |
| Jan 31, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 10,843.33 | - |
| Jan 30, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 10,962.49 | - |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
48.58
+4.32%
RING iShares MSCI Global Gold Miners ETF
32.82
+4.19%
UTES Virtus Reaves Utilities ETF
69.08
+3.77%
PSI Invesco Semiconductors ETF
59.70
+3.70%
GOEX Global X Gold Explorers ETF
33.36
+3.60%
BLCN Siren Nasdaq NexGen Economy ETF
26.45
+3.56%
ECH iShares MSCI Chile ETF
27.57
+3.14%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+2.73%
ITB iShares U.S. Home Construction ETF
110.11
+2.54%
SMH VanEck Semiconductor ETF
245.17
+2.35%
ILF iShares Latin America 40 ETF
23.13
+2.35%
FXU First Trust Utilities AlphaDEX Fund
39.05
+2.23%
AIA iShares Asia 50 ETF
70.85
+2.19%
FUTY Fidelity MSCI Utilities Index ETF
50.48
+2.17%
EZA iShares MSCI South Africa ETF
44.61
+2.13%
ESPO VanEck Video Gaming and eSports ETF
88.14
+2.12%
PKB Invesco Building & Construction ETF
78.06
+2.11%
XLU The Utilities Select Sector SPDR Fund
78.34
+2.08%
FDEM Fidelity Emerging Markets Multifactor ETF
25.96
+2.08%
SOXX iShares Semiconductor ETF
218.74
+2.03%
XHB SPDR S&P Homebuilders ETF
110.93
+2.02%
URA Global X Uranium ETF
28.92
+1.97%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.18
+1.91%
DWAS Invesco DWA SmallCap Momentum ETF
93.84
+1.89%
PPA Invesco Aerospace & Defense ETF
120.87
+1.87%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.56
+1.85%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.18
+1.83%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.83
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
40.77
+1.73%
FCA First Trust China AlphaDEX Fund
20.38
+1.71%
XSD SPDR S&P Semiconductor ETF
248.32
+1.70%
XNTK SPDR NYSE Technology ETF
213.58
+1.69%
ROKT SPDR Kensho Final Frontiers ETF
59.26
+1.69%
DINT Davis Select International ETF
22.43
+1.68%
GXG Global X MSCI Colombia ETF
26.18
+1.67%
PRN Invesco Dorsey Wright Industrials Momentum ETF
159.14
+1.65%
MTUM iShares MSCI USA Momentum Factor ETF
219.89
+1.64%
EPU iShares MSCI Peru ETF
40.91
+1.64%
XAR SPDR S&P Aerospace & Defense ETF
175.44
+1.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.98
+1.63%
USAI Pacer American Energy Independence ETF
42.00
+1.62%
SPMO Invesco S&P 500 Momentum ETF
100.68
+1.59%
EWJV iShares MSCI Japan Value ETF
32.39
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
31.92
+1.56%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.43
+1.56%
USRT iShares Core U.S. REIT ETF
58.01
+1.54%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.92
+1.53%
GLD SPDR Gold Shares
258.05
+1.51%
CWS AdvisorShares Focused Equity ETF
68.31
+1.51%
IDHQ Invesco S&P International Developed Quality ETF
30.15
+1.48%
EMGF iShares Emerging Markets Equity Factor ETF
46.26
+1.47%
SPHB Invesco S&P 500 High Beta ETF
92.19
+1.46%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
+1.46%
IAU iShares Gold Trust
52.76
+1.46%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.26
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
64.50
+1.45%
ATMP Barclays ETN+ Select MLP ETN
30.93
+1.44%
COPX Global X Copper Miners ETF
39.09
+1.43%
REZ iShares Residential and Multisector Real Estate ETF
81.69
+1.42%
XMMO Invesco S&P MidCap Momentum ETF
131.67
+1.39%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.78
+1.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.98
+1.38%
EMXC iShares MSCI Emerging Markets ex China ETF
56.78
+1.37%
JMOM JPMorgan U.S. Momentum Factor ETF
61.76
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.37
+1.36%
PAVE Global X U.S. Infrastructure Development ETF
42.63
+1.36%
DIVI Franklin International Core Dividend Tilt Index ETF
31.79
+1.34%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
69.10
+1.33%
IFRA iShares U.S. Infrastructure ETF
47.90
+1.33%
DWLD Davis Select Worldwide ETF
38.27
+1.32%
SPEM SPDR Portfolio Emerging Markets ETF
39.04
+1.32%
XLRE The Real Estate Select Sector SPDR Fund
41.51
+1.32%
GMF SPDR S&P Emerging Asia Pacific ETF
116.41
+1.31%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.78
+1.31%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.35
+1.30%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.06
+1.30%
IGF iShares Global Infrastructure ETF
53.98
+1.29%
ENFR Alerian Energy Infrastructure ETF
32.96
+1.29%
GII SPDR S&P Global Infrastructure ETF
61.14
+1.29%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.41
+1.29%
IGRO iShares International Dividend Growth ETF
70.65
+1.28%
IPAC iShares Core MSCI Pacific ETF
62.85
+1.27%
RAAX VanEck Real Assets ETF
29.62
+1.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.42
+1.27%
SPHQ Invesco S&P 500 Quality ETF
70.41
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.86
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
43.97
+1.24%
IPKW Invesco International BuyBack Achievers ETF
42.35
+1.24%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.91
+1.24%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.15
+1.24%
PPH VanEck Pharmaceutical ETF
89.52
+1.23%
IMTM iShares MSCI Intl Momentum Factor ETF
39.49
+1.23%
FVC First Trust Dorsey Wright Dynamic Focus 5 ETF
37.88
+1.23%
VB Vanguard Small-Cap Index Fund ETF Shares
252.06
+1.23%
XMHQ Invesco S&P MidCap Quality ETF
102.36
+1.23%
IWP iShares Russell Mid-Cap Growth ETF
135.91
+1.22%
IYH iShares U.S. Healthcare ETF
62.30
+1.22%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.43
+1.22%
INEQ Columbia International Equity Income ETF
30.84
+1.21%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.20
+1.20%