Munich - Delayed Quote EUR
Sixth Street Specialty Lending Inc (1T6.MU)
21.83
+0.10
+(0.44%)
At close: 8:03:50 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 |
---|---|---|---|---|---|---|
Feb 19, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 18, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Feb 17, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Feb 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Feb 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Feb 12, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Feb 11, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Feb 10, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Feb 7, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Feb 6, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Feb 5, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Feb 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Feb 3, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Jan 31, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jan 30, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Jan 29, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Jan 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jan 27, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jan 24, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jan 23, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jan 22, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jan 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Jan 20, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Jan 17, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Jan 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Jan 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 13, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 6, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Jan 3, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Jan 2, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Dec 30, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Dec 27, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Dec 23, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Dec 20, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Dec 19, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Dec 18, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Dec 17, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Dec 16, 2024 | 0.44 Dividend | |||||
Dec 16, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Dec 13, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.82 | - |
Dec 12, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.82 | - |
Dec 11, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.82 | - |
Dec 10, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.82 | - |
Dec 9, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.82 | - |
Dec 6, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.78 | - |
Dec 5, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.78 | - |
Dec 4, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.78 | - |
Dec 3, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.78 | - |
Dec 2, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.78 | - |
Nov 29, 2024 | 0.05 Dividend | |||||
Nov 29, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.57 | - |
Nov 28, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.52 | - |
Nov 27, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.52 | - |
Nov 26, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.52 | - |
Nov 25, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.52 | - |
Nov 22, 2024 | 19.44 | 20.13 | 19.44 | 20.13 | 19.62 | 50 |
Nov 21, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.76 | - |
Nov 20, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.76 | - |
Nov 19, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.76 | - |
Nov 18, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.76 | - |
Nov 15, 2024 | 19.01 | 19.24 | 19.01 | 19.24 | 18.76 | 160 |
Nov 14, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.47 | - |
Nov 13, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.33 | - |
Nov 12, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.29 | - |
Nov 11, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.29 | - |
Nov 8, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.29 | - |
Nov 7, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.36 | - |
Nov 6, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.36 | - |
Nov 5, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.36 | - |
Nov 4, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Nov 1, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 31, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 30, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 29, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 28, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 25, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 24, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 23, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 22, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 21, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 18, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 17, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Oct 16, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.31 | - |
Oct 15, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.31 | - |
Oct 14, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.10 | - |
Oct 11, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.04 | - |
Oct 10, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.04 | - |
Oct 9, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.04 | - |
Oct 8, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.04 | - |
Oct 7, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.04 | - |
Oct 4, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.00 | - |
Oct 3, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.00 | - |
Oct 2, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.00 | - |
Oct 1, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.00 | - |
Sep 30, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.00 | - |
Sep 27, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.00 | - |
Sep 26, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.00 | - |
Sep 25, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.00 | - |
Sep 24, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.11 | - |
Sep 23, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.11 | - |
Sep 20, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.17 | - |
Sep 19, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.19 | - |
Sep 18, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.35 | - |
Sep 17, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.46 | - |
Sep 16, 2024 | 0.44 Dividend | |||||
Sep 16, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
Sep 13, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 12, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 11, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 10, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 9, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 6, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 5, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 4, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 3, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.12 | - |
Sep 2, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.09 | - |
Aug 30, 2024 | 0.06 Dividend | |||||
Aug 30, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 17.97 | - |
Aug 29, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 28, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 27, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 26, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 23, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 22, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 21, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 20, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 19, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 16, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | - |
Aug 15, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 17.75 | - |
Aug 14, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 17.75 | - |
Aug 13, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 17.75 | - |
Aug 12, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 17.75 | - |
Aug 9, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.73 | - |
Aug 8, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.64 | - |
Aug 7, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.64 | - |
Aug 6, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.64 | - |
Aug 5, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 17.89 | - |
Aug 2, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.47 | - |
Aug 1, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.48 | - |
Jul 31, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.50 | - |
Jul 30, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.50 | - |
Jul 29, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.50 | - |
Jul 26, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.50 | - |
Jul 25, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 18.60 | - |
Jul 24, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.70 | - |
Jul 23, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.70 | - |
Jul 22, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.70 | - |
Jul 19, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 18.91 | - |
Jul 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 18.97 | - |
Jul 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 18.97 | - |
Jul 16, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 15, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 12, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 11, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 10, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 9, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 8, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 5, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 4, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 3, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.01 | - |
Jul 2, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jul 1, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 28, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 27, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 26, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 25, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 24, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 21, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 20, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 19, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 18, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 17, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.81 | - |
Jun 14, 2024 | 0.44 Dividend | |||||
Jun 14, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.88 | - |
Jun 13, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 18.67 | - |
Jun 12, 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 18.67 | 300 |
Jun 11, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 18.66 | - |
Jun 10, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 18.66 | - |
Jun 7, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.63 | - |
Jun 6, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.63 | - |
Jun 5, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.63 | - |
Jun 4, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.63 | - |
Jun 3, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.63 | - |
May 31, 2024 | 0.06 Dividend | |||||
May 31, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 18.46 | - |
May 30, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 29, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 28, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 27, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 24, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 23, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 22, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 21, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 20, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.22 | - |
May 17, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.30 | - |
May 16, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 18.38 | - |
May 15, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.40 | - |
May 14, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.40 | - |
May 13, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.40 | - |
May 10, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.24 | - |
May 9, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.24 | - |
May 8, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.24 | - |
May 7, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.24 | - |
May 6, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.24 | - |
May 3, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.26 | - |
May 2, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.53 | - |
Apr 30, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.53 | - |
Apr 29, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.53 | - |
Apr 26, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.13 | - |
Apr 25, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.13 | - |
Apr 24, 2024 | 19.81 | 19.81 | 19.62 | 19.62 | 18.13 | 5 |
Apr 23, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.30 | - |
Apr 22, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 19, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 17, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 16, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 15, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 12, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 11, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 10, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 9, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.98 | - |
Apr 8, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.01 | - |
Apr 5, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.01 | - |
Apr 4, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.02 | - |
Apr 3, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.02 | - |
Apr 2, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.02 | - |
Mar 28, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 17.94 | - |
Mar 27, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 17.79 | - |
Mar 26, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 17.65 | - |
Mar 25, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 17.65 | - |
Mar 22, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 17.65 | - |
Mar 21, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.59 | - |
Mar 20, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.59 | - |
Mar 19, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.59 | - |
Mar 18, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.59 | - |
Mar 15, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.59 | - |
Mar 14, 2024 | 0.44 Dividend | |||||
Mar 14, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 17.94 | - |
Mar 13, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 17.51 | - |
Mar 12, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 17.42 | - |
Mar 11, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 17.42 | - |
Mar 8, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 17.42 | - |
Mar 7, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 17.50 | - |
Mar 6, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 17.50 | - |
Mar 5, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 17.62 | - |
Mar 4, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 17.62 | - |
Mar 1, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 17.62 | - |
Feb 29, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 18.05 | - |
Feb 28, 2024 | 0.08 Dividend | |||||
Feb 28, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 18.05 | - |
Feb 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.98 | - |
Feb 26, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.98 | - |
Feb 23, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.98 | - |
Feb 22, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.98 | - |
Feb 21, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.98 | - |
Feb 20, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.98 | - |
Feb 19, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 17.94 | - |
Related Tickers
SOXX iShares Semiconductor ETF
230.53
+1.66%
GXG Global X MSCI Colombia ETF
27.49
+1.63%
SMIN iShares MSCI India Small-Cap ETF
64.90
+1.61%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.32
+1.56%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
96.90
+1.49%
FHLC Fidelity MSCI Health Care Index ETF
69.50
+1.33%
XLV The Health Care Select Sector SPDR Fund
146.40
+1.30%
IYH iShares U.S. Healthcare ETF
61.54
+1.23%
PSI Invesco Semiconductors ETF
61.04
+1.23%
VHT Vanguard Health Care Index Fund ETF Shares
269.62
+1.19%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.23
+1.13%
FCA First Trust China AlphaDEX Fund
21.16
+1.12%
XSD SPDR S&P Semiconductor ETF
254.84
+1.10%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.36
+1.07%
FTXN First Trust Nasdaq Oil & Gas ETF
30.53
+0.96%
IHI iShares U.S. Medical Devices ETF
64.84
+0.92%
IYK iShares US Consumer Staples ETF
68.51
+0.88%
RFDA RiverFront Dynamic US Dividend Advantage ETF
57.27
+0.88%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.33
+0.85%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.88
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
22.95
+0.79%
XLE The Energy Select Sector SPDR Fund
92.02
+0.79%
VDC Vanguard Consumer Staples Index Fund ETF Shares
223.21
+0.78%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.91
+0.76%
BBP Virtus LifeSci Biotech Products ETF
63.85
+0.74%
FENY Fidelity MSCI Energy Index ETF
25.39
+0.71%
SCHD Schwab U.S. Dividend Equity ETF
28.18
+0.68%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.11
+0.68%
FTXL First Trust Nasdaq Semiconductor ETF
92.71
+0.67%
USCI United States Commodity Index Fund, LP
72.30
+0.67%
VDE Vanguard Energy Index Fund ETF Shares
128.73
+0.65%
EQIN Columbia U.S. Equity Income ETF
46.88
+0.64%
ECH iShares MSCI Chile ETF
28.60
+0.63%
DIVB iShares Core Dividend ETF
50.66
+0.60%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.24
+0.59%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
113.36
+0.56%
MOAT VanEck Morningstar Wide Moat ETF
92.64
+0.54%
IAK iShares U.S. Insurance ETF
129.71
+0.54%
ADME Aptus Drawdown Managed Equity ETF
48.45
+0.54%
NTSX WisdomTree U.S. Efficient Core Fund
49.05
+0.53%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
192.06
+0.53%
XLU The Utilities Select Sector SPDR Fund
80.26
+0.53%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.47
+0.51%
MGV Vanguard Mega Cap Value Index Fund
133.01
+0.51%
FDVV Fidelity High Dividend ETF
52.15
+0.52%
DGRO iShares Core Dividend Growth ETF
64.42
+0.50%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.48
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
51.71
+0.49%
PFM Invesco Dividend Achievers ETF
48.20
+0.48%
VTV Vanguard Value Index Fund ETF Shares
179.21
+0.48%
DLN WisdomTree U.S. LargeCap Dividend Fund
82.22
+0.46%
RWL Invesco S&P 500 Revenue ETF
104.39
+0.46%
DUSA Davis Select U.S. Equity ETF
46.06
+0.46%
IUSV iShares Core S&P U.S. Value ETF
96.32
+0.45%
SMH VanEck Semiconductor ETF
257.34
+0.44%
SPYV SPDR Portfolio S&P 500 Value ETF
53.19
+0.43%
IVE iShares S&P 500 Value ETF
198.58
+0.42%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
135.06
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.52
+0.41%
YLDE Franklin ClearBridge Enhanced Income ETF
52.92
+0.41%
EPI WisdomTree India Earnings Fund
42.10
+0.41%
ILCV iShares Morningstar Value ETF
85.24
+0.40%
CNYA iShares MSCI China A ETF
28.23
+0.39%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.83
+0.34%
DSI iShares MSCI KLD 400 Social ETF
113.24
+0.38%
FXU First Trust Utilities AlphaDEX Fund
40.27
+0.37%
DTD WisdomTree U.S. Total Dividend Fund
79.99
+0.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.39
+0.36%
SPHQ Invesco S&P 500 Quality ETF
71.22
+0.35%
XLG Invesco S&P 500 Top 50 ETF
51.73
+0.35%
BAPR Innovator U.S. Equity Buffer ETF - April
46.03
+0.35%
USSG Xtrackers MSCI USA Selection Equity ETF
55.53
+0.35%
QUAL iShares MSCI USA Quality Factor ETF
186.21
+0.34%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
55.95
+0.34%
VLU SPDR S&P 1500 Value Tilt ETF
194.73
+0.34%
SPXE ProShares S&P 500 ex-Energy ETF
66.15
+0.34%
FDRR Fidelity Dividend ETF for Rising Rates
53.98
+0.33%
EQWL Invesco S&P 100 Equal Weight ETF
108.28
+0.33%
QDF FlexShares Quality Dividend Index Fund
73.37
+0.33%
IWL iShares Russell Top 200 ETF
151.73
+0.33%
USMF WisdomTree U.S. Multifactor Fund
51.78
+0.33%
OEF iShares S&P 100 ETF
300.35
+0.33%
FMB First Trust Managed Municipal ETF
51.18
+0.32%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.86
+0.31%
BJUL Innovator U.S. Equity Buffer ETF - July
46.09
+0.30%
SPVM Invesco S&P 500 Value with Momentum ETF
59.98
+0.30%
ULVM VictoryShares US Value Momentum ETF
85.22
+0.29%
EPS WisdomTree U.S. LargeCap Fund
64.15
+0.29%
ONEY SPDR Russell 1000 Yield Focus ETF
112.90
+0.29%
DRSK Aptus Defined Risk ETF
28.05
+0.04%
PRF Invesco FTSE RAFI US 1000 ETF
42.61
+0.28%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.87
+0.25%
JVAL JPMorgan U.S. Value Factor ETF
45.28
+0.27%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.55
+0.26%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
50.33
+0.26%
MGC Vanguard Mega Cap Index Fund
222.69
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
78.98
+0.25%
UTES Virtus Reaves Utilities ETF
71.49
+0.25%
IUS Invesco RAFI Strategic US ETF
52.09
+0.25%
CWS AdvisorShares Focused Equity ETF
67.10
+0.25%