Stuttgart - Delayed Quote EUR
3RQ.SG,0P0001CEUC,0 (3RQ.SG)
4.0400
+0.0400
+(1.00%)
At close: July 23 at 10:00:00 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.7800 | 4.8600 | 4.7800 | 4.8600 | 4.8600 | - |
| Apr 23, 2025 | 4.7800 | 4.8800 | 4.7600 | 4.8000 | 4.8000 | - |
| Apr 22, 2025 | 4.7200 | 4.8000 | 4.7200 | 4.7800 | 4.7800 | - |
| Apr 17, 2025 | 4.9000 | 4.9600 | 4.8400 | 4.9600 | 4.9600 | - |
| Apr 16, 2025 | 4.9000 | 4.9600 | 4.8800 | 4.8800 | 4.8800 | - |
| Apr 15, 2025 | 4.8600 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | - |
| Apr 14, 2025 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | 4.9000 | - |
| Apr 11, 2025 | 4.7600 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | - |
| Apr 10, 2025 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | - |
| Apr 9, 2025 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | - |
| Apr 8, 2025 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | - |
| Apr 7, 2025 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.9000 | - |
| Apr 4, 2025 | 4.9800 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | - |
| Apr 3, 2025 | 5.0000 | 5.0500 | 4.8600 | 5.0500 | 5.0500 | - |
| Apr 2, 2025 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | - |
| Apr 1, 2025 | 4.8600 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | - |
| Mar 31, 2025 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | - |
| Mar 28, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Mar 27, 2025 | 0.059373002 Dividend | |||||
| Mar 27, 2025 | 4.9400 | 4.9600 | 4.9200 | 4.9600 | 4.9600 | - |
| Mar 26, 2025 | 4.7800 | 4.9600 | 4.7800 | 4.9600 | 4.8925 | - |
| Mar 25, 2025 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | 4.7741 | - |
| Mar 24, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8136 | - |
| Mar 21, 2025 | 4.8800 | 4.8800 | 4.7200 | 4.7200 | 4.6558 | - |
| Mar 20, 2025 | 4.8000 | 4.8200 | 4.7800 | 4.7800 | 4.7149 | - |
| Mar 19, 2025 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.5966 | - |
| Mar 18, 2025 | 4.9400 | 4.9400 | 4.7000 | 4.7000 | 4.6360 | - |
| Mar 17, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7347 | - |
| Mar 14, 2025 | 4.5600 | 4.8600 | 4.5400 | 4.8600 | 4.7939 | - |
| Mar 13, 2025 | 4.4200 | 4.6000 | 4.4200 | 4.6000 | 4.5374 | - |
| Mar 12, 2025 | 4.3000 | 4.4800 | 4.3000 | 4.4800 | 4.4190 | - |
| Mar 11, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2415 | - |
| Mar 10, 2025 | 4.4200 | 4.4200 | 4.3400 | 4.3600 | 4.3007 | - |
| Mar 7, 2025 | 4.4800 | 4.4800 | 4.4200 | 4.4200 | 4.3598 | - |
| Mar 6, 2025 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.4782 | - |
| Mar 5, 2025 | 4.7200 | 4.7200 | 4.6200 | 4.6200 | 4.5571 | - |
| Mar 4, 2025 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.6952 | - |
| Mar 3, 2025 | 4.9000 | 5.0000 | 4.8800 | 4.9000 | 4.8333 | - |
| Feb 28, 2025 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.8530 | - |
| Feb 27, 2025 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.0306 | - |
| Feb 26, 2025 | 5.1500 | 5.2500 | 5.0500 | 5.2500 | 5.1786 | - |
| Feb 25, 2025 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.0799 | - |
| Feb 24, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1292 | - |
| Feb 21, 2025 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.1786 | - |
| Feb 20, 2025 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.0306 | - |
| Feb 19, 2025 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.1292 | - |
| Feb 18, 2025 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.2772 | - |
| Feb 17, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1292 | - |
| Feb 14, 2025 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.2279 | - |
| Feb 13, 2025 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.2279 | - |
| Feb 12, 2025 | 5.2000 | 5.2000 | 5.1500 | 5.2000 | 5.1292 | - |
| Feb 11, 2025 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.1786 | - |
| Feb 10, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1292 | - |
| Feb 7, 2025 | 5.3000 | 5.3500 | 5.1500 | 5.2500 | 5.1786 | - |
| Feb 6, 2025 | 4.9800 | 5.4500 | 4.9800 | 5.3500 | 5.2772 | - |
| Feb 5, 2025 | 4.4200 | 4.9800 | 4.4200 | 4.9400 | 4.8728 | - |
| Feb 4, 2025 | 4.3200 | 4.4400 | 4.3200 | 4.4400 | 4.3796 | - |
| Feb 3, 2025 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.2809 | - |
| Jan 31, 2025 | 4.3600 | 4.4000 | 4.3400 | 4.4000 | 4.3401 | - |
| Jan 30, 2025 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | 4.3796 | - |
| Jan 29, 2025 | 4.3600 | 4.4200 | 4.3600 | 4.4200 | 4.3598 | - |
| Jan 28, 2025 | 4.3000 | 4.3800 | 4.2800 | 4.3800 | 4.3204 | - |
| Jan 27, 2025 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.2809 | - |
| Jan 24, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3204 | - |
| Jan 23, 2025 | 4.3600 | 4.5000 | 4.3600 | 4.4600 | 4.3993 | - |
| Jan 22, 2025 | 4.3200 | 4.4000 | 4.3200 | 4.4000 | 4.3401 | - |
| Jan 21, 2025 | 4.1800 | 4.3800 | 4.1800 | 4.3600 | 4.3007 | - |
| Jan 20, 2025 | 4.1600 | 4.2400 | 4.1600 | 4.2400 | 4.1823 | - |
| Jan 17, 2025 | 4.2600 | 4.2600 | 4.1400 | 4.2400 | 4.1823 | - |
| Jan 16, 2025 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 4.2415 | - |
| Jan 15, 2025 | 4.1200 | 4.2400 | 4.1200 | 4.2400 | 4.1823 | - |
| Jan 14, 2025 | 4.1200 | 4.1600 | 4.1000 | 4.1600 | 4.1034 | - |
| Jan 13, 2025 | 4.1600 | 4.1800 | 4.1600 | 4.1600 | 4.1034 | - |
| Jan 10, 2025 | 4.1200 | 4.1800 | 4.1000 | 4.1800 | 4.1231 | - |
| Jan 9, 2025 | 4.0800 | 4.1600 | 4.0800 | 4.1600 | 4.1034 | - |
| Jan 8, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0639 | - |
| Jan 7, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0047 | - |
| Jan 6, 2025 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.0639 | - |
| Jan 3, 2025 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0047 | - |
| Jan 2, 2025 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.0442 | - |
| Dec 30, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9456 | - |
| Dec 27, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 3.9653 | - |
| Dec 23, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 3.9653 | - |
| Dec 20, 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0400 | 3.9850 | - |
| Dec 19, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 3.9653 | - |
| Dec 18, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 3.9850 | - |
| Dec 17, 2024 | 4.1000 | 4.1200 | 4.0400 | 4.0400 | 3.9850 | - |
| Dec 16, 2024 | 4.1000 | 4.1200 | 4.0400 | 4.0800 | 4.0245 | - |
| Dec 13, 2024 | 4.2200 | 4.2600 | 4.1600 | 4.1600 | 4.1034 | - |
| Dec 12, 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2600 | 4.2020 | - |
| Dec 11, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2218 | - |
| Dec 10, 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2600 | 4.2020 | - |
| Dec 9, 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2600 | 4.2020 | - |
| Dec 6, 2024 | 4.3000 | 4.3400 | 4.2600 | 4.2600 | 4.2020 | - |
| Dec 5, 2024 | 4.3000 | 4.3400 | 4.2800 | 4.3400 | 4.2809 | - |
| Dec 4, 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3400 | 4.2809 | - |
| Dec 3, 2024 | 4.3000 | 4.3600 | 4.2800 | 4.3600 | 4.3007 | - |
| Dec 2, 2024 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.2809 | - |
| Nov 29, 2024 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | 4.2415 | - |
| Nov 28, 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2800 | 4.2218 | - |
| Nov 27, 2024 | 4.1200 | 4.2200 | 4.1000 | 4.2200 | 4.1626 | - |
| Nov 26, 2024 | 0.052775998 Dividend | |||||
| Nov 26, 2024 | 4.2200 | 4.2200 | 4.0400 | 4.1600 | 4.1034 | - |
| Nov 25, 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2600 | 4.1428 | - |
| Nov 22, 2024 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | 4.1039 | - |
| Nov 21, 2024 | 4.1400 | 4.2400 | 4.1200 | 4.1200 | 4.0067 | - |
| Nov 20, 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1600 | 4.0456 | - |
| Nov 19, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0800 | 3.9678 | - |
| Nov 18, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.8511 | - |
| Nov 15, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8316 | - |
| Nov 14, 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 3.8900 | - |
| Nov 13, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.8705 | - |
| Nov 12, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9600 | 3.8511 | - |
| Nov 11, 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9600 | 3.8511 | - |
| Nov 8, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.8705 | - |
| Nov 7, 2024 | 3.8600 | 3.9200 | 3.8400 | 3.9200 | 3.8122 | - |
| Nov 6, 2024 | 3.8600 | 3.9200 | 3.8400 | 3.9000 | 3.7927 | - |
| Nov 5, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8400 | 3.7344 | - |
| Nov 4, 2024 | 3.9600 | 4.0000 | 3.8200 | 3.8200 | 3.7149 | - |
| Nov 1, 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0200 | 3.9094 | - |
| Oct 31, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9600 | 3.8511 | - |
| Oct 30, 2024 | 4.0000 | 4.0400 | 3.9400 | 3.9400 | 3.8316 | - |
| Oct 29, 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 3.9289 | - |
| Oct 28, 2024 | 4.0200 | 4.0600 | 4.0000 | 4.0600 | 3.9483 | - |
| Oct 25, 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0400 | 3.9289 | - |
| Oct 24, 2024 | 4.0400 | 4.0600 | 3.9400 | 3.9400 | 3.8316 | - |
| Oct 23, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 3.9483 | - |
| Oct 22, 2024 | 4.0400 | 4.0800 | 4.0000 | 4.0600 | 3.9483 | - |
| Oct 21, 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0400 | 3.9289 | - |
| Oct 18, 2024 | 4.0200 | 4.1000 | 4.0000 | 4.0400 | 3.9289 | - |
| Oct 17, 2024 | 4.0800 | 4.1400 | 4.0600 | 4.1000 | 3.9872 | - |
| Oct 16, 2024 | 3.9400 | 4.1200 | 3.9400 | 4.1200 | 4.0067 | - |
| Oct 15, 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.8122 | - |
| Oct 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8122 | - |
| Oct 11, 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9800 | 3.8705 | - |
| Oct 10, 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9600 | 3.8511 | - |
| Oct 9, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9600 | 3.8511 | - |
| Oct 8, 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.8122 | - |
| Oct 7, 2024 | 3.9200 | 3.9400 | 3.8800 | 3.9400 | 3.8316 | - |
| Oct 4, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9800 | 3.8705 | - |
| Oct 3, 2024 | 3.6600 | 3.8600 | 3.6600 | 3.8400 | 3.7344 | - |
| Oct 2, 2024 | 3.6400 | 3.7200 | 3.6200 | 3.7200 | 3.6177 | - |
| Oct 1, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.5788 | - |
| Sep 30, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5600 | 3.4621 | - |
| Sep 27, 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.4426 | - |
| Sep 26, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.6200 | 3.5204 | - |
| Sep 25, 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.5593 | - |
| Sep 24, 2024 | 3.6000 | 3.7000 | 3.5800 | 3.7000 | 3.5982 | - |
| Sep 23, 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6400 | 3.5399 | - |
| Sep 20, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.5800 | 3.4815 | - |
| Sep 19, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6200 | 3.5204 | - |
| Sep 18, 2024 | 3.5400 | 3.7000 | 3.5400 | 3.6800 | 3.5788 | - |
| Sep 17, 2024 | 3.6200 | 3.6600 | 3.5600 | 3.5600 | 3.4621 | - |
| Sep 16, 2024 | 3.7200 | 3.7400 | 3.6800 | 3.7000 | 3.5982 | - |
| Sep 13, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7400 | 3.6371 | - |
| Sep 12, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.6760 | - |
| Sep 11, 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8000 | 3.6955 | - |
| Sep 10, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.7149 | - |
| Sep 9, 2024 | 3.8600 | 3.9000 | 3.8000 | 3.8600 | 3.7538 | - |
| Sep 6, 2024 | 3.8400 | 3.9000 | 3.7600 | 3.9000 | 3.7927 | - |
| Sep 5, 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8800 | 3.7733 | - |
| Sep 4, 2024 | 3.8800 | 3.9400 | 3.8200 | 3.9400 | 3.8316 | - |
| Sep 3, 2024 | 3.8200 | 3.9400 | 3.8200 | 3.9200 | 3.8122 | - |
| Sep 2, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.7927 | - |
| Aug 30, 2024 | 3.6600 | 3.9400 | 3.6600 | 3.9200 | 3.8122 | - |
| Aug 29, 2024 | 3.8400 | 3.8600 | 3.7600 | 3.8600 | 3.7538 | - |
| Aug 28, 2024 | 3.6400 | 3.8600 | 3.6400 | 3.8600 | 3.7538 | - |
| Aug 27, 2024 | 0.052775998 Dividend | |||||
| Aug 27, 2024 | 3.8600 | 3.9600 | 3.8600 | 3.8600 | 3.7538 | - |
| Aug 26, 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.7344 | - |
| Aug 23, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9400 | 3.7727 | - |
| Aug 22, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.9200 | 3.7535 | - |
| Aug 21, 2024 | 3.9000 | 3.9400 | 3.8000 | 3.9400 | 3.7727 | - |
| Aug 20, 2024 | 3.8400 | 3.9600 | 3.8400 | 3.8400 | 3.6769 | - |
| Aug 19, 2024 | 3.6600 | 3.9200 | 3.6600 | 3.9200 | 3.7535 | - |
| Aug 16, 2024 | 4.0600 | 4.0600 | 3.8800 | 3.9400 | 3.7727 | - |
| Aug 15, 2024 | 4.1400 | 4.2200 | 4.1400 | 4.1600 | 3.9834 | - |
| Aug 14, 2024 | 4.0800 | 4.1800 | 4.0800 | 4.1800 | 4.0025 | - |
| Aug 13, 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0400 | 3.8684 | - |
| Aug 12, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9800 | 3.8110 | - |
| Aug 9, 2024 | 3.7400 | 3.8400 | 3.7400 | 3.7800 | 3.6195 | - |
| Aug 8, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7600 | 3.6003 | - |
| Aug 7, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.6003 | - |
| Aug 6, 2024 | 3.8600 | 3.9200 | 3.8000 | 3.8000 | 3.6386 | - |
| Aug 5, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6769 | - |
| Aug 2, 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8800 | 3.7152 | - |
| Aug 1, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9000 | 3.7344 | - |
| Jul 31, 2024 | 3.8200 | 4.0400 | 3.8000 | 3.9200 | 3.7535 | - |
| Jul 30, 2024 | 3.7200 | 3.8800 | 3.7000 | 3.8200 | 3.6578 | - |
| Jul 29, 2024 | 3.5400 | 3.6600 | 3.5200 | 3.6200 | 3.4663 | - |
| Jul 26, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6769 | - |
| Jul 25, 2024 | 3.9600 | 4.0000 | 3.8800 | 3.8800 | 3.7152 | - |
| Jul 24, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 3.8301 | - |
| Jul 23, 2024 | 3.9400 | 4.1000 | 3.9400 | 4.0400 | 3.8684 | - |
| Jul 22, 2024 | 3.9800 | 4.0600 | 3.9800 | 4.0000 | 3.8301 | - |
| Jul 19, 2024 | 3.9600 | 4.0400 | 3.9400 | 4.0400 | 3.8684 | - |
| Jul 18, 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0200 | 3.8493 | - |
| Jul 17, 2024 | 4.0400 | 4.1200 | 4.0000 | 4.0000 | 3.8301 | - |
| Jul 16, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1400 | 3.9642 | - |
| Jul 15, 2024 | 4.1200 | 4.2000 | 4.1200 | 4.1800 | 4.0025 | - |
| Jul 12, 2024 | 4.1800 | 4.2000 | 4.1600 | 4.1800 | 4.0025 | - |
| Jul 11, 2024 | 4.1800 | 4.2200 | 4.1600 | 4.2200 | 4.0408 | - |
| Jul 10, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2200 | 4.0408 | - |
| Jul 9, 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 4.0408 | - |
| Jul 8, 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 4.0408 | - |
| Jul 5, 2024 | 4.2200 | 4.2400 | 4.2200 | 4.2200 | 4.0408 | - |
| Jul 4, 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2600 | 4.0791 | - |
| Jul 3, 2024 | 4.2200 | 4.2400 | 4.1800 | 4.2400 | 4.0600 | - |
| Jul 2, 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2400 | 4.0600 | - |
| Jul 1, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0408 | - |
| Jun 28, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.0983 | - |
| Jun 27, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.0983 | - |
| Jun 26, 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2800 | 4.0983 | - |
| Jun 25, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.0983 | - |
| Jun 24, 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 4.1366 | - |
| Jun 21, 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.1366 | - |
| Jun 20, 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2400 | 4.0600 | - |
| Jun 19, 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.0983 | - |
| Jun 18, 2024 | 4.2800 | 4.2800 | 4.2400 | 4.2600 | 4.0791 | - |
| Jun 17, 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3200 | 4.1366 | - |
| Jun 14, 2024 | 4.2600 | 4.3200 | 4.2600 | 4.2600 | 4.0791 | - |
| Jun 13, 2024 | 4.2600 | 4.3600 | 4.2600 | 4.3600 | 4.1749 | - |
| Jun 12, 2024 | 4.2600 | 4.3000 | 4.2600 | 4.2800 | 4.0983 | 600 |
| Jun 11, 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3000 | 4.1174 | - |
| Jun 10, 2024 | 4.2600 | 4.3600 | 4.2400 | 4.3000 | 4.1174 | - |
| Jun 7, 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.1174 | - |
| Jun 6, 2024 | 4.3000 | 4.3800 | 4.2800 | 4.2800 | 4.0983 | - |
| Jun 5, 2024 | 4.2200 | 4.3200 | 4.2200 | 4.3200 | 4.1366 | - |
| Jun 4, 2024 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | 4.1174 | - |
| Jun 3, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.1174 | - |
| May 31, 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3600 | 4.1749 | - |
| May 30, 2024 | 4.2800 | 4.4200 | 4.2800 | 4.4200 | 4.2323 | - |
| May 29, 2024 | 0.052775998 Dividend | |||||
| May 29, 2024 | 4.4600 | 4.4600 | 4.3200 | 4.3200 | 4.1366 | - |
| May 28, 2024 | 4.4400 | 4.5000 | 4.4400 | 4.4600 | 4.2132 | - |
| May 27, 2024 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | 4.2509 | - |
| May 24, 2024 | 4.4000 | 4.7400 | 4.4000 | 4.5000 | 4.2509 | 400 |
| May 23, 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4400 | 4.1943 | - |
| May 22, 2024 | 4.4000 | 4.7200 | 4.4000 | 4.5000 | 4.2509 | 200 |
| May 21, 2024 | 4.5000 | 4.5600 | 4.5000 | 4.5400 | 4.2887 | - |
| May 20, 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5400 | 4.2887 | - |
| May 17, 2024 | 4.3800 | 4.6000 | 4.3800 | 4.6000 | 4.3454 | - |
| May 16, 2024 | 4.4400 | 4.6400 | 4.4400 | 4.5400 | 4.2887 | - |
| May 15, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5000 | 4.2509 | - |
| May 14, 2024 | 4.3000 | 4.5200 | 4.3000 | 4.5200 | 4.2698 | - |
| May 13, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.2887 | - |
| May 10, 2024 | 4.4200 | 4.4800 | 4.3800 | 4.4800 | 4.2321 | - |
| May 9, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0431 | - |
| May 8, 2024 | 4.2800 | 4.5000 | 4.2800 | 4.3400 | 4.0998 | - |
| May 7, 2024 | 4.2800 | 4.4000 | 4.2800 | 4.4000 | 4.1565 | - |
| May 6, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.2887 | - |
| May 3, 2024 | 4.4600 | 4.5000 | 4.4000 | 4.5000 | 4.2509 | - |
| May 2, 2024 | 4.2800 | 4.5200 | 4.2800 | 4.5200 | 4.2698 | - |
| Apr 30, 2024 | 4.3400 | 4.4600 | 4.3200 | 4.3600 | 4.1187 | - |
| Apr 29, 2024 | 4.4400 | 4.4800 | 4.3800 | 4.3800 | 4.1376 | - |
| Apr 26, 2024 | 4.5000 | 4.5400 | 4.4400 | 4.4400 | 4.1943 | - |
| Apr 25, 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5400 | 4.2887 | - |
Related Tickers
BPTRX Baron Partners Retail
177.94
+3.29%
BPTIX Baron Partners Institutional
185.95
+3.28%
UINQX Victory Nasdaq 100 Index Fund
47.89
+1.14%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.73
+2.65%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.18
+2.64%
ANOAX American Century Small Cap Growth A
17.94
0.00%
ANORX American Century Small Cap Growth R
16.91
0.00%
ANONX American Century Small Cap Growth I
20.33
0.00%
ANOGX American Century Small Cap Growth R5
20.34
0.00%
ANOYX American Century Small Cap Growth Y
20.80
0.00%
ANOHX American Century Small Cap Growth G
21.71
0.00%
ANOIX American Century Small Cap Growth Inv
19.32
0.00%
FCDAX Fidelity Stock Selector Small Cap Fund
32.07
0.00%
FCDIX Fidelity Stock Selector Small Cap Fund
33.50
0.00%
FCDTX Fidelity Stock Selector Small Cap Fund
30.50
0.00%
OSSIX Invesco Main Street Small Cap R6
20.61
0.00%
OSCAX Invesco Main Street Small Cap A
20.21
0.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.47
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.54
+2.25%
MNSQX Invesco Main Street Small Cap R5
20.42
0.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.02
+2.22%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.16
+2.22%
RYCCX Rydex NASDAQ-100 2x Strategy C
312.31
+2.22%
HULEX Huber Select Large Cap Value Instl
31.25
0.00%
HULIX Huber Select Large Cap Value Inv
31.28
0.00%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.98
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
15.27
0.00%
NOSIX Northern Stock Index
56.03
+0.74%
FSMDX Fidelity Mid Cap Index
31.98
0.00%
WESCX TETON Westwood SmallCap Equity AAA
19.23
0.00%
WWSAX TETON Westwood SmallCap Equity A
17.99
0.00%
WWSIX TETON Westwood SmallCap Equity I
20.14
0.00%
FELIX Fidelity Advisor Semiconductors I
73.92
+1.92%
FELTX Fidelity Advisor Semiconductors M
62.84
+1.91%
FIKGX Fidelity Advisor Semiconductors Z
74.18
+1.91%
FELAX Fidelity Advisor Semiconductors A
67.82
+1.91%
FSELX Fidelity Select Semiconductors
26.18
+1.91%
FELCX Fidelity Advisor Semiconductors C
52.91
+1.91%
GOODX GoodHaven
47.52
0.00%
UPDDX Upright Growth & Income
16.40
+1.86%
TNVRX 1290 GAMCO Small/Mid Cap Value R
15.31
0.00%
ALAFX Alger Focus Equity A
72.33
+1.86%
WSMRX William Blair Small-Mid Cap Growth R6
24.20
0.00%
ALZFX Alger Focus Equity Z
75.53
+1.85%
ALCFX Alger Focus Equity C
64.65
+1.84%
ALGRX Alger Focus Equity I
72.94
+1.84%
ALGYX Alger Focus Equity Y
75.83
+1.84%
TNVIX 1290 GAMCO Small/Mid Cap Value I
15.50
0.00%
INPIX ProFunds Internet UltraSector Inv
49.48
+1.83%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
48.52
0.00%
INPSX ProFunds Internet UltraSector Svc
31.39
+1.82%
BIOPX Baron Opportunity Fund
42.62
+1.79%
BIOIX Baron Opportunity Fund
45.67
+1.78%
BIOUX Baron Opportunity Fund
45.72
+1.78%
GVMCX Government Street Opportunities
42.82
0.00%
MCMVX Monongahela All Cap Value Fund
18.19
0.00%
GSXAX abrdn US Small Cap Equity A
33.56
0.00%
VYCGX Voya Corporate Leaders 100 R6
23.65
+0.30%
GNSRX abrdn US Small Cap Equity R
28.35
0.00%
GSCIX abrdn US Small Cap Equity Inst
37.83
0.00%
GSXCX abrdn US Small Cap Equity C
24.24
0.00%
VYCBX Voya Corporate Leaders 100 C
23.46
+0.30%
VYCAX Voya Corporate Leaders 100 A
23.58
+0.30%
NWHQX Nationwide Bailard Tech & Sci M
27.74
+1.69%
VYCCX Voya Corporate Leaders 100 I
23.63
+0.30%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.40
+1.67%
VYCFX Voya Corporate Leaders 100 R
23.32
+0.30%
NWHTX Nationwide Bailard Tech & Sci R6
27.59
+1.66%
RYELX Rydex Electronics A
316.90
+1.65%
RYSIX Rydex Electronics Inv
349.94
+1.65%
RYSAX Rydex Electronics H
306.86
+1.65%
FTRNX Fidelity Trend
156.30
+1.65%
FSPTX Fidelity Select Technology
30.95
+1.64%
NWHOX Nationwide Bailard Tech & Sci A
24.21
+1.64%
AULDX American Century Ultra R6
90.02
+1.64%
AULYX American Century Ultra Y
90.15
+1.63%
TWUIX American Century Ultra Fund
88.91
+1.63%
TWCUX American Century Ultra Fund
83.36
+1.63%
AULGX American Century Ultra R5
88.99
+1.63%
AULNX American Century Ultra G
93.56
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
17.51
+1.63%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.79
+1.62%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
17.55
+1.62%
NWZLX Nationwide Loomis All Cap Gr A
16.94
+1.62%
TWUAX American Century Ultra Fund
76.56
+1.62%
PGKRX PGIM Jennison Technology R6
23.85
+1.62%
FTHCX Fidelity Advisor Technology C
72.85
+1.62%
FIKHX Fidelity Advisor Technology Z
117.54
+1.62%
NWZMX Nationwide Loomis All Cap Gr R6
17.62
+1.61%
PGKCX PGIM Jennison Technology C
22.07
+1.61%
FATEX Fidelity Advisor Technology Fund
92.73
+1.61%
PGKAX PGIM Jennison Technology A
23.35
+1.61%
FATIX Fidelity Advisor Technology Fund
117.54
+1.61%
FADTX Fidelity Advisor Technology A
103.08
+1.61%
TSNIX T. Rowe Price Science & Tech I
43.72
+1.60%
SPFZX PGIM Jennison Focused Growth Z
27.44
+1.59%
LGRCX Loomis Sayles Growth Fund
19.64
+1.55%
PSGQX PGIM Jennison Focused Growth R6
27.53
+1.55%
SPFAX PGIM Jennison Focused Growth A
24.31
+1.55%
LSGRX Loomis Sayles Growth Y
27.00
+1.54%