Frankfurt - Delayed Quote EUR
Frasers Logistics & Commercial Trust (4ZS.F)
0.5976
+0.0029
+(0.49%)
At close: January 17 at 3:29:01 PM 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 17, 2025 | 0.6014 | 0.6014 | 0.5976 | 0.5976 | 0.5976 | - |
Jan 16, 2025 | 0.5973 | 0.5974 | 0.5941 | 0.5947 | 0.5947 | - |
Jan 15, 2025 | 0.5803 | 0.5803 | 0.5794 | 0.5794 | 0.5794 | - |
Jan 14, 2025 | 0.5818 | 0.5819 | 0.5815 | 0.5815 | 0.5815 | - |
Jan 13, 2025 | 0.5827 | 0.5862 | 0.5786 | 0.5862 | 0.5862 | - |
Jan 10, 2025 | 0.5863 | 0.5869 | 0.5861 | 0.5869 | 0.5869 | - |
Jan 9, 2025 | 0.5893 | 0.5895 | 0.5890 | 0.5895 | 0.5895 | - |
Jan 8, 2025 | 0.5890 | 0.5933 | 0.5887 | 0.5933 | 0.5933 | - |
Jan 7, 2025 | 0.5965 | 0.5976 | 0.5965 | 0.5976 | 0.5976 | - |
Jan 6, 2025 | 0.5981 | 0.5981 | 0.5978 | 0.5980 | 0.5980 | - |
Jan 3, 2025 | 0.6002 | 0.6026 | 0.5992 | 0.6026 | 0.6026 | - |
Jan 2, 2025 | 0.5957 | 0.6004 | 0.5957 | 0.6004 | 0.6004 | - |
Dec 30, 2024 | 0.5913 | 0.5946 | 0.5913 | 0.5945 | 0.5945 | - |
Dec 27, 2024 | 0.5937 | 0.5937 | 0.5905 | 0.5935 | 0.5935 | - |
Dec 23, 2024 | 0.5818 | 0.5822 | 0.5818 | 0.5821 | 0.5821 | - |
Dec 20, 2024 | 0.5758 | 0.5758 | 0.5754 | 0.5755 | 0.5755 | - |
Dec 19, 2024 | 0.5771 | 0.5849 | 0.5771 | 0.5849 | 0.5849 | - |
Dec 18, 2024 | 0.5864 | 0.5896 | 0.5864 | 0.5896 | 0.5896 | - |
Dec 17, 2024 | 0.5932 | 0.5936 | 0.5928 | 0.5928 | 0.5928 | - |
Dec 16, 2024 | 0.5934 | 0.5935 | 0.5932 | 0.5933 | 0.5933 | - |
Dec 13, 2024 | 0.5963 | 0.5970 | 0.5953 | 0.5969 | 0.5969 | 250 |
Dec 12, 2024 | 0.5950 | 0.5994 | 0.5950 | 0.5994 | 0.5994 | - |
Dec 11, 2024 | 0.5995 | 0.5995 | 0.5988 | 0.5993 | 0.5993 | - |
Dec 10, 2024 | 0.5947 | 0.5991 | 0.5947 | 0.5991 | 0.5991 | - |
Dec 9, 2024 | 0.6039 | 0.6039 | 0.6007 | 0.6035 | 0.6035 | - |
Dec 6, 2024 | 0.6067 | 0.6103 | 0.6067 | 0.6103 | 0.6103 | - |
Dec 5, 2024 | 0.6090 | 0.6090 | 0.6070 | 0.6070 | 0.6070 | - |
Dec 4, 2024 | 0.6082 | 0.6121 | 0.6082 | 0.6121 | 0.6121 | - |
Dec 3, 2024 | 0.6121 | 0.6148 | 0.6111 | 0.6148 | 0.6148 | - |
Dec 2, 2024 | 0.6584 | 0.6584 | 0.6148 | 0.6185 | 0.6185 | 1,000 |
Nov 29, 2024 | 0.6107 | 0.6110 | 0.6106 | 0.6110 | 0.6110 | - |
Nov 28, 2024 | 0.6137 | 0.6143 | 0.6135 | 0.6143 | 0.6143 | - |
Nov 27, 2024 | 0.6056 | 0.6056 | 0.6056 | 0.6056 | 0.6056 | - |
Nov 26, 2024 | 0.6098 | 0.6098 | 0.6098 | 0.6098 | 0.6098 | - |
Nov 25, 2024 | 0.6141 | 0.6141 | 0.6098 | 0.6098 | 0.6098 | - |
Nov 22, 2024 | 0.6063 | 0.6076 | 0.6063 | 0.6076 | 0.6076 | - |
Nov 21, 2024 | 0.6279 | 0.6279 | 0.6279 | 0.6279 | 0.6279 | - |
Nov 20, 2024 | 0.6301 | 0.6312 | 0.6300 | 0.6312 | 0.6312 | - |
Nov 19, 2024 | 0.6335 | 0.6343 | 0.6335 | 0.6343 | 0.6343 | - |
Nov 18, 2024 | 0.6433 | 0.6433 | 0.6398 | 0.6398 | 0.6398 | - |
Nov 15, 2024 | 0.6404 | 0.6404 | 0.6400 | 0.6400 | 0.6400 | - |
Nov 14, 2024 | 0.6430 | 0.6430 | 0.6428 | 0.6430 | 0.6430 | - |
Nov 13, 2024 | 0.0332 Dividend | |||||
Nov 13, 2024 | 0.6415 | 0.6453 | 0.6415 | 0.6452 | 0.6452 | - |
Nov 12, 2024 | 0.6681 | 0.6683 | 0.6680 | 0.6683 | 0.6351 | - |
Nov 11, 2024 | 0.6680 | 0.6681 | 0.6678 | 0.6681 | 0.6349 | - |
Nov 8, 2024 | 0.6733 | 0.6734 | 0.6732 | 0.6732 | 0.6398 | - |
Nov 7, 2024 | 0.6723 | 0.6723 | 0.6721 | 0.6721 | 0.6387 | - |
Nov 6, 2024 | 0.6915 | 0.6915 | 0.6901 | 0.6901 | 0.6558 | - |
Nov 5, 2024 | 0.7019 | 0.7019 | 0.7015 | 0.7015 | 0.6667 | - |
Nov 4, 2024 | 0.7079 | 0.7079 | 0.7079 | 0.7079 | 0.6727 | - |
Nov 1, 2024 | 0.6930 | 0.7001 | 0.6930 | 0.7001 | 0.6653 | - |
Oct 31, 2024 | 0.7086 | 0.7086 | 0.7083 | 0.7086 | 0.6734 | - |
Oct 30, 2024 | 0.7026 | 0.7026 | 0.7020 | 0.7026 | 0.6677 | - |
Oct 29, 2024 | 0.7097 | 0.7097 | 0.7097 | 0.7097 | 0.6744 | - |
Oct 28, 2024 | 0.7108 | 0.7175 | 0.7105 | 0.7105 | 0.6752 | - |
Oct 25, 2024 | 0.7121 | 0.7121 | 0.7115 | 0.7115 | 0.6762 | - |
Oct 24, 2024 | 0.7271 | 0.7275 | 0.7266 | 0.7266 | 0.6905 | - |
Oct 23, 2024 | 0.7340 | 0.7346 | 0.7340 | 0.7346 | 0.6981 | - |
Oct 22, 2024 | 0.7405 | 0.7406 | 0.7400 | 0.7400 | 0.7032 | - |
Oct 21, 2024 | 0.7467 | 0.7467 | 0.7466 | 0.7466 | 0.7095 | - |
Oct 18, 2024 | 0.7608 | 0.7608 | 0.7542 | 0.7542 | 0.7167 | - |
Oct 17, 2024 | 0.7466 | 0.7466 | 0.7394 | 0.7394 | 0.7027 | - |
Oct 16, 2024 | 0.7407 | 0.7407 | 0.7402 | 0.7402 | 0.7034 | - |
Oct 15, 2024 | 0.7390 | 0.7391 | 0.7386 | 0.7386 | 0.7019 | - |
Oct 14, 2024 | 0.7389 | 0.7390 | 0.7387 | 0.7387 | 0.7020 | - |
Oct 11, 2024 | 0.7380 | 0.7381 | 0.7380 | 0.7381 | 0.7014 | - |
Oct 10, 2024 | 0.7374 | 0.7376 | 0.7374 | 0.7375 | 0.7009 | - |
Oct 9, 2024 | 0.7643 | 0.7647 | 0.7643 | 0.7643 | 0.7263 | - |
Oct 8, 2024 | 0.7563 | 0.7630 | 0.7563 | 0.7630 | 0.7251 | - |
Oct 7, 2024 | 0.7572 | 0.7576 | 0.7571 | 0.7576 | 0.7200 | - |
Oct 4, 2024 | 0.7773 | 0.7775 | 0.7772 | 0.7775 | 0.7389 | - |
Oct 3, 2024 | 0.7776 | 0.7780 | 0.7776 | 0.7780 | 0.7394 | - |
Oct 2, 2024 | 0.7799 | 0.7799 | 0.7798 | 0.7798 | 0.7411 | - |
Oct 1, 2024 | 0.7694 | 0.7705 | 0.7694 | 0.7703 | 0.7320 | - |
Sep 30, 2024 | 0.7640 | 0.7643 | 0.7635 | 0.7635 | 0.7256 | - |
Sep 27, 2024 | 0.7699 | 0.7709 | 0.7699 | 0.7709 | 0.7326 | - |
Sep 26, 2024 | 0.7548 | 0.7554 | 0.7545 | 0.7554 | 0.7179 | - |
Sep 25, 2024 | 0.7535 | 0.7536 | 0.7533 | 0.7533 | 0.7159 | - |
Sep 24, 2024 | 0.7751 | 0.7751 | 0.7741 | 0.7741 | 0.7356 | - |
Sep 23, 2024 | 0.7515 | 0.7546 | 0.7515 | 0.7546 | 0.7171 | - |
Sep 20, 2024 | 0.7641 | 0.7644 | 0.7641 | 0.7644 | 0.7264 | - |
Sep 19, 2024 | 0.7790 | 0.7790 | 0.7780 | 0.7780 | 0.7394 | - |
Sep 18, 2024 | 0.7591 | 0.7591 | 0.7582 | 0.7582 | 0.7205 | - |
Sep 17, 2024 | 0.7721 | 0.7726 | 0.7715 | 0.7715 | 0.7332 | - |
Sep 16, 2024 | 0.7721 | 0.7721 | 0.7719 | 0.7719 | 0.7336 | - |
Sep 13, 2024 | 0.7589 | 0.7648 | 0.7589 | 0.7648 | 0.7268 | - |
Sep 12, 2024 | 0.7606 | 0.7606 | 0.7601 | 0.7601 | 0.7223 | - |
Sep 11, 2024 | 0.7535 | 0.7535 | 0.7532 | 0.7534 | 0.7160 | - |
Sep 10, 2024 | 0.7511 | 0.8639 | 0.7511 | 0.8639 | 0.8210 | 1,370 |
Sep 9, 2024 | 0.7507 | 0.7508 | 0.7439 | 0.7439 | 0.7069 | - |
Sep 6, 2024 | 0.7503 | 0.7503 | 0.7374 | 0.7374 | 0.7008 | - |
Sep 5, 2024 | 0.7307 | 0.7307 | 0.7303 | 0.7303 | 0.6940 | - |
Sep 4, 2024 | 0.7169 | 0.7171 | 0.7168 | 0.7171 | 0.6815 | - |
Sep 3, 2024 | 0.7222 | 0.7227 | 0.7222 | 0.7227 | 0.6868 | - |
Sep 2, 2024 | 0.7229 | 0.7294 | 0.7229 | 0.7294 | 0.6932 | - |
Aug 30, 2024 | 0.7102 | 0.7173 | 0.7102 | 0.7173 | 0.6817 | - |
Aug 29, 2024 | 0.7089 | 0.7091 | 0.7084 | 0.7084 | 0.6732 | - |
Aug 28, 2024 | 0.7057 | 0.7119 | 0.7054 | 0.7054 | 0.6704 | - |
Aug 27, 2024 | 0.6981 | 0.7040 | 0.6976 | 0.7040 | 0.6690 | - |
Aug 26, 2024 | 0.7048 | 0.7049 | 0.7042 | 0.7042 | 0.6692 | - |
Aug 23, 2024 | 0.6856 | 0.6859 | 0.6856 | 0.6859 | 0.6518 | - |
Aug 22, 2024 | 0.6849 | 0.6854 | 0.6843 | 0.6854 | 0.6514 | - |
Aug 21, 2024 | 0.6666 | 0.6729 | 0.6665 | 0.6729 | 0.6395 | - |
Aug 20, 2024 | 0.6678 | 0.6747 | 0.6678 | 0.6680 | 0.6348 | - |
Aug 19, 2024 | 0.6565 | 0.6633 | 0.6564 | 0.6633 | 0.6303 | - |
Aug 16, 2024 | 0.6552 | 0.6619 | 0.6551 | 0.6619 | 0.6290 | - |
Aug 15, 2024 | 0.6547 | 0.6554 | 0.6547 | 0.6554 | 0.6228 | - |
Aug 14, 2024 | 0.6523 | 0.6612 | 0.6523 | 0.6612 | 0.6284 | - |
Aug 13, 2024 | 0.6566 | 0.6575 | 0.6566 | 0.6575 | 0.6248 | - |
Aug 12, 2024 | 0.6466 | 0.6469 | 0.6466 | 0.6466 | 0.6145 | - |
Aug 9, 2024 | 0.6576 | 0.6576 | 0.6572 | 0.6573 | 0.6246 | - |
Aug 8, 2024 | 0.6523 | 0.6566 | 0.6523 | 0.6566 | 0.6240 | - |
Aug 7, 2024 | 0.6559 | 0.6559 | 0.6553 | 0.6553 | 0.6227 | - |
Aug 6, 2024 | 0.6550 | 0.7471 | 0.6550 | 0.7471 | 0.7100 | 1,000 |
Aug 5, 2024 | 0.6508 | 0.6551 | 0.6496 | 0.6551 | 0.6226 | - |
Aug 2, 2024 | 0.6734 | 0.6773 | 0.6726 | 0.6773 | 0.6437 | - |
Aug 1, 2024 | 0.6487 | 0.6487 | 0.6487 | 0.6487 | 0.6165 | - |
Jul 31, 2024 | 0.6447 | 0.6487 | 0.6447 | 0.6487 | 0.6165 | - |
Jul 30, 2024 | 0.6432 | 0.6436 | 0.6432 | 0.6434 | 0.6114 | - |
Jul 29, 2024 | 0.6423 | 0.6469 | 0.6423 | 0.6469 | 0.6148 | - |
Jul 26, 2024 | 0.6421 | 0.6422 | 0.6412 | 0.6412 | 0.6093 | - |
Jul 25, 2024 | 0.6361 | 0.6422 | 0.6358 | 0.6422 | 0.6103 | - |
Jul 24, 2024 | 0.6483 | 0.6516 | 0.6482 | 0.6516 | 0.6192 | - |
Jul 23, 2024 | 0.6487 | 0.6501 | 0.6487 | 0.6501 | 0.6178 | - |
Jul 22, 2024 | 0.6493 | 0.6493 | 0.6487 | 0.6487 | 0.6165 | - |
Jul 19, 2024 | 0.6428 | 0.6457 | 0.6426 | 0.6457 | 0.6136 | - |
Jul 18, 2024 | 0.6452 | 0.6546 | 0.6451 | 0.6546 | 0.6221 | - |
Jul 17, 2024 | 0.6492 | 0.6493 | 0.6476 | 0.6476 | 0.6154 | - |
Jul 16, 2024 | 0.6456 | 0.6487 | 0.6452 | 0.6487 | 0.6165 | - |
Jul 15, 2024 | 0.6464 | 0.6466 | 0.6451 | 0.6451 | 0.6131 | - |
Jul 12, 2024 | 0.6507 | 0.6507 | 0.6468 | 0.6499 | 0.6176 | - |
Jul 11, 2024 | 0.6243 | 0.6271 | 0.6242 | 0.6271 | 0.5959 | - |
Jul 10, 2024 | 0.6049 | 0.6052 | 0.6049 | 0.6050 | 0.5749 | - |
Jul 9, 2024 | 0.6013 | 0.6017 | 0.6012 | 0.6013 | 0.5714 | - |
Jul 8, 2024 | 0.6018 | 0.6046 | 0.5980 | 0.6046 | 0.5746 | - |
Jul 5, 2024 | 0.6047 | 0.6047 | 0.6045 | 0.6045 | 0.5745 | - |
Jul 4, 2024 | 0.6086 | 0.6086 | 0.6054 | 0.6085 | 0.5783 | - |
Jul 3, 2024 | 0.6091 | 0.6091 | 0.6081 | 0.6081 | 0.5779 | - |
Jul 2, 2024 | 0.6195 | 0.6226 | 0.6195 | 0.6226 | 0.5917 | - |
Jul 1, 2024 | 0.6088 | 0.6158 | 0.6088 | 0.6158 | 0.5852 | - |
Jun 28, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5702 | 350 |
Jun 27, 2024 | 0.6252 | 0.6252 | 0.6241 | 0.6241 | 0.5931 | - |
Jun 26, 2024 | 0.6225 | 0.6286 | 0.6225 | 0.6286 | 0.5974 | - |
Jun 25, 2024 | 0.6284 | 0.6320 | 0.6284 | 0.6320 | 0.6006 | - |
Jun 24, 2024 | 0.6259 | 0.6281 | 0.6255 | 0.6281 | 0.5969 | - |
Jun 21, 2024 | 0.6257 | 0.6304 | 0.6257 | 0.6304 | 0.5991 | - |
Jun 20, 2024 | 0.6253 | 0.6257 | 0.6221 | 0.6252 | 0.5941 | - |
Jun 19, 2024 | 0.6294 | 0.6294 | 0.6282 | 0.6282 | 0.5970 | - |
Jun 18, 2024 | 0.6313 | 0.6314 | 0.6313 | 0.6314 | 0.6000 | - |
Jun 17, 2024 | 0.6265 | 0.6267 | 0.6259 | 0.6259 | 0.5948 | - |
Jun 14, 2024 | 0.6254 | 0.6267 | 0.6254 | 0.6267 | 0.5956 | - |
Jun 13, 2024 | 0.6321 | 0.6321 | 0.6294 | 0.6294 | 0.5981 | - |
Jun 12, 2024 | 0.6276 | 0.6278 | 0.6261 | 0.6261 | 0.5950 | - |
Jun 11, 2024 | 0.6230 | 0.6285 | 0.6230 | 0.6285 | 0.5973 | - |
Jun 10, 2024 | 0.6298 | 0.6308 | 0.6294 | 0.6308 | 0.5995 | - |
Jun 7, 2024 | 0.6325 | 0.6338 | 0.6324 | 0.6338 | 0.6023 | - |
Jun 6, 2024 | 0.6351 | 0.6352 | 0.6318 | 0.6349 | 0.6034 | - |
Jun 5, 2024 | 0.6419 | 0.6419 | 0.6388 | 0.6414 | 0.6095 | - |
Jun 4, 2024 | 0.6311 | 0.6325 | 0.6311 | 0.6325 | 0.6011 | - |
Jun 3, 2024 | 0.6347 | 0.6362 | 0.6317 | 0.6362 | 0.6046 | - |
May 31, 2024 | 0.6396 | 0.6410 | 0.6393 | 0.6410 | 0.6092 | - |
May 30, 2024 | 0.6408 | 0.6434 | 0.6404 | 0.6434 | 0.6114 | - |
May 29, 2024 | 0.6393 | 0.6426 | 0.6393 | 0.6426 | 0.6107 | - |
May 28, 2024 | 0.6417 | 0.6418 | 0.6416 | 0.6418 | 0.6099 | - |
May 27, 2024 | 0.6422 | 0.6424 | 0.6419 | 0.6419 | 0.6100 | - |
May 24, 2024 | 0.6435 | 0.6463 | 0.6432 | 0.6454 | 0.6133 | - |
May 23, 2024 | 0.6499 | 0.6499 | 0.6459 | 0.6459 | 0.6138 | - |
May 22, 2024 | 0.6464 | 0.6464 | 0.6460 | 0.6460 | 0.6139 | - |
May 21, 2024 | 0.6424 | 0.6464 | 0.6424 | 0.6464 | 0.6143 | - |
May 20, 2024 | 0.6491 | 0.6558 | 0.6491 | 0.6558 | 0.6232 | - |
May 17, 2024 | 0.6497 | 0.6570 | 0.6496 | 0.6570 | 0.6244 | - |
May 16, 2024 | 0.6499 | 0.6501 | 0.6498 | 0.6499 | 0.6176 | - |
May 15, 2024 | 0.6368 | 0.6404 | 0.6367 | 0.6400 | 0.6082 | - |
May 14, 2024 | 0.0348 Dividend | |||||
May 14, 2024 | 0.6440 | 0.6441 | 0.6433 | 0.6433 | 0.6113 | - |
May 13, 2024 | 0.6642 | 0.6642 | 0.6634 | 0.6634 | 0.5974 | - |
May 10, 2024 | 0.6581 | 0.6642 | 0.6575 | 0.6642 | 0.5981 | - |
May 9, 2024 | 0.6588 | 0.6590 | 0.6588 | 0.6590 | 0.5934 | - |
May 8, 2024 | 0.6520 | 0.6583 | 0.6520 | 0.6583 | 0.5928 | - |
May 7, 2024 | 0.6525 | 0.6585 | 0.6522 | 0.6585 | 0.5930 | - |
May 6, 2024 | 0.6527 | 0.6597 | 0.6527 | 0.6597 | 0.5940 | - |
May 3, 2024 | 0.6541 | 0.6541 | 0.6536 | 0.6536 | 0.5885 | - |
May 2, 2024 | 0.6458 | 0.6492 | 0.6458 | 0.6464 | 0.5821 | - |
Apr 30, 2024 | 0.6419 | 0.6477 | 0.6419 | 0.6477 | 0.5832 | - |
Apr 29, 2024 | 0.6512 | 0.6589 | 0.6512 | 0.6589 | 0.5933 | - |
Apr 26, 2024 | 0.6508 | 0.6511 | 0.6506 | 0.6511 | 0.5863 | - |
Apr 25, 2024 | 0.6515 | 0.6588 | 0.6515 | 0.6588 | 0.5932 | - |
Apr 24, 2024 | 0.6530 | 0.6594 | 0.6530 | 0.6594 | 0.5938 | - |
Apr 23, 2024 | 0.6480 | 0.6530 | 0.6480 | 0.6530 | 0.5880 | - |
Apr 22, 2024 | 0.6444 | 0.6453 | 0.6444 | 0.6453 | 0.5811 | - |
Apr 19, 2024 | 0.6320 | 0.6351 | 0.6320 | 0.6351 | 0.5719 | - |
Apr 18, 2024 | 0.6543 | 0.6543 | 0.6543 | 0.6543 | 0.5892 | - |
Apr 17, 2024 | 0.6554 | 0.6556 | 0.6554 | 0.6556 | 0.5903 | - |
Apr 16, 2024 | 0.6558 | 0.6558 | 0.6556 | 0.6556 | 0.5903 | - |
Apr 15, 2024 | 0.6685 | 0.6685 | 0.6682 | 0.6682 | 0.6017 | - |
Apr 12, 2024 | 0.6813 | 0.6816 | 0.6813 | 0.6816 | 0.6138 | - |
Apr 11, 2024 | 0.6802 | 0.6802 | 0.6796 | 0.6796 | 0.6120 | - |
Apr 10, 2024 | 0.6900 | 0.6914 | 0.6898 | 0.6914 | 0.6226 | - |
Apr 9, 2024 | 0.6884 | 0.6887 | 0.6882 | 0.6887 | 0.6202 | - |
Apr 8, 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.6147 | - |
Apr 5, 2024 | 0.6828 | 0.6828 | 0.6826 | 0.6826 | 0.6147 | - |
Apr 4, 2024 | 0.6891 | 0.6891 | 0.6819 | 0.6819 | 0.6140 | - |
Apr 3, 2024 | 0.6789 | 0.6789 | 0.6786 | 0.6786 | 0.6111 | - |
Apr 2, 2024 | 0.6871 | 0.6871 | 0.6866 | 0.6866 | 0.6183 | - |
Mar 28, 2024 | 0.6846 | 0.6848 | 0.6846 | 0.6847 | 0.6166 | - |
Mar 27, 2024 | 0.6840 | 0.6840 | 0.6834 | 0.6834 | 0.6154 | - |
Mar 26, 2024 | 0.6844 | 0.6844 | 0.6839 | 0.6839 | 0.6158 | - |
Mar 25, 2024 | 0.6848 | 0.6850 | 0.6848 | 0.6850 | 0.6168 | - |
Mar 22, 2024 | 0.6774 | 0.6843 | 0.6774 | 0.6843 | 0.6162 | - |
Mar 21, 2024 | 0.6821 | 0.6835 | 0.6821 | 0.6835 | 0.6155 | - |
Mar 20, 2024 | 0.6575 | 0.6645 | 0.6575 | 0.6645 | 0.5984 | - |
Mar 19, 2024 | 0.6587 | 0.6589 | 0.6587 | 0.6589 | 0.5933 | - |
Mar 18, 2024 | 0.7420 | 0.7420 | 0.6700 | 0.6700 | 0.6033 | 2,000 |
Mar 15, 2024 | 0.6723 | 0.6723 | 0.6655 | 0.6655 | 0.5993 | - |
Mar 14, 2024 | 0.6714 | 0.6714 | 0.6713 | 0.6713 | 0.6045 | - |
Mar 13, 2024 | 0.6785 | 0.6785 | 0.6782 | 0.6783 | 0.6108 | - |
Mar 12, 2024 | 0.6792 | 0.6795 | 0.6792 | 0.6795 | 0.6119 | - |
Mar 11, 2024 | 0.6787 | 0.6789 | 0.6787 | 0.6787 | 0.6111 | - |
Mar 8, 2024 | 0.6781 | 0.6782 | 0.6781 | 0.6781 | 0.6106 | - |
Mar 7, 2024 | 0.6721 | 0.6723 | 0.6721 | 0.6721 | 0.6052 | - |
Mar 6, 2024 | 0.6652 | 0.6652 | 0.6645 | 0.6645 | 0.5984 | - |
Mar 5, 2024 | 0.6582 | 0.6681 | 0.6579 | 0.6681 | 0.6016 | - |
Mar 4, 2024 | 0.6582 | 0.6584 | 0.6582 | 0.6584 | 0.5929 | - |
Mar 1, 2024 | 0.6658 | 0.6658 | 0.6654 | 0.6655 | 0.5993 | - |
Feb 29, 2024 | 0.6656 | 0.6656 | 0.6648 | 0.6651 | 0.5989 | - |
Feb 28, 2024 | 0.6719 | 0.6789 | 0.6655 | 0.6789 | 0.6113 | - |
Feb 27, 2024 | 0.6774 | 0.6774 | 0.6774 | 0.6774 | 0.6100 | - |
Feb 26, 2024 | 0.6917 | 0.6984 | 0.6915 | 0.6915 | 0.6227 | - |
Feb 23, 2024 | 0.6986 | 0.6986 | 0.6983 | 0.6984 | 0.6289 | - |
Feb 22, 2024 | 0.6983 | 0.7040 | 0.6971 | 0.7040 | 0.6339 | - |
Feb 21, 2024 | 0.7000 | 0.7001 | 0.6938 | 0.6938 | 0.6247 | - |
Feb 20, 2024 | 0.7142 | 0.7142 | 0.7074 | 0.7074 | 0.6370 | - |
Feb 19, 2024 | 0.7204 | 0.7208 | 0.7204 | 0.7208 | 0.6491 | - |
Feb 16, 2024 | 0.7279 | 0.7279 | 0.7272 | 0.7272 | 0.6548 | - |
Feb 15, 2024 | 0.7161 | 0.7162 | 0.7159 | 0.7162 | 0.6449 | - |
Feb 14, 2024 | 0.7164 | 0.7168 | 0.7164 | 0.7168 | 0.6455 | - |
Feb 13, 2024 | 0.7277 | 0.7279 | 0.7276 | 0.7279 | 0.6555 | - |
Feb 12, 2024 | 0.7198 | 0.7206 | 0.7198 | 0.7206 | 0.6489 | - |
Feb 9, 2024 | 0.7202 | 0.7202 | 0.7200 | 0.7202 | 0.6485 | - |
Feb 8, 2024 | 0.7077 | 0.7207 | 0.7076 | 0.7207 | 0.6490 | - |
Feb 7, 2024 | 0.7158 | 0.7162 | 0.7158 | 0.7162 | 0.6449 | - |
Feb 6, 2024 | 0.7093 | 0.7094 | 0.7090 | 0.7094 | 0.6388 | - |
Feb 5, 2024 | 0.7145 | 0.7151 | 0.7143 | 0.7151 | 0.6439 | - |
Feb 2, 2024 | 0.7320 | 0.7320 | 0.7255 | 0.7255 | 0.6533 | - |
Feb 1, 2024 | 0.7088 | 0.7093 | 0.7088 | 0.7091 | 0.6385 | - |
Jan 31, 2024 | 0.7278 | 0.7278 | 0.7278 | 0.7278 | 0.6554 | - |
Jan 30, 2024 | 0.7074 | 0.7074 | 0.7074 | 0.7074 | 0.6370 | - |
Jan 29, 2024 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0.6299 | - |
Jan 26, 2024 | 0.7067 | 0.7067 | 0.7067 | 0.7067 | 0.6364 | - |
Jan 25, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6393 | - |
Jan 24, 2024 | 0.7369 | 0.7369 | 0.7369 | 0.7369 | 0.6636 | - |
Jan 23, 2024 | 0.7224 | 0.7224 | 0.7224 | 0.7224 | 0.6505 | - |
Jan 22, 2024 | 0.7216 | 0.7216 | 0.7216 | 0.7216 | 0.6498 | - |
Jan 19, 2024 | 0.7159 | 0.7159 | 0.7159 | 0.7159 | 0.6446 | - |
Jan 18, 2024 | 0.7212 | 0.7212 | 0.7212 | 0.7212 | 0.6494 | - |
Jan 17, 2024 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | 0.6612 | - |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.19
+3.67%
XSD SPDR S&P Semiconductor ETF
264.39
+3.38%
QLD ProShares Ultra QQQ
112.19
+3.30%
BLOK Amplify Transformational Data Sharing ETF
48.09
+3.18%
SOXX iShares Semiconductor ETF
229.74
+2.77%
FCA First Trust China AlphaDEX Fund
19.73
+2.92%
URA Global X Uranium ETF
28.03
+2.45%
SMH VanEck Semiconductor ETF
258.25
+2.36%
PSI Invesco Semiconductors ETF
63.64
+2.27%
BLCN Siren Nasdaq NexGen Economy ETF
27.36
+2.36%
XNTK SPDR NYSE Technology ETF
210.41
+1.84%
QQQ Invesco QQQ Trust
521.74
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
77.40
+1.65%
IYW iShares U.S. Technology ETF
161.29
+1.61%
XLK The Technology Select Sector SPDR Fund
234.11
+1.57%
FTEC Fidelity MSCI Information Technology Index ETF
186.76
+1.53%
RTH VanEck Retail ETF
230.91
+1.53%
EZA iShares MSCI South Africa ETF
42.67
+1.52%
VGT Vanguard Information Technology Index Fund ETF Shares
627.47
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
86.72
+1.45%
IXN iShares Global Tech ETF
85.30
+1.44%
IGM iShares Expanded Tech Sector ETF
103.92
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
100.00
+1.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
229.22
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
346.91
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
385.01
+1.38%
MTUM iShares MSCI USA Momentum Factor ETF
217.35
+1.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.86
+1.37%
DINT Davis Select International ETF
21.78
+1.37%
SCHG Schwab U.S. Large-Cap Growth ETF
28.29
+1.33%
VUG Vanguard Growth Index Fund ETF Shares
415.91
+1.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.47
+1.31%
TUR iShares MSCI Turkey ETF
36.39
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+1.31%
IWY iShares Russell Top 200 Growth ETF
237.13
+1.30%
IVW iShares S&P 500 Growth ETF
103.83
+1.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.72
+1.30%
XLG Invesco S&P 500 Top 50 ETF
50.48
+1.26%
SPHB Invesco S&P 500 High Beta ETF
92.45
+1.26%
ILCG iShares Morningstar Growth ETF
91.51
+1.23%
IWF iShares Russell 1000 Growth ETF
406.98
+1.23%
CNYA iShares MSCI China A ETF
27.28
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.32
+1.22%
OEF iShares S&P 100 ETF
292.21
+1.19%
TMFC Motley Fool 100 Index ETF
60.58
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.03
+1.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.25
+1.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.70
+1.16%
MGC Vanguard Mega Cap Index Fund
216.45
+1.15%
IOO iShares Global 100 ETF
101.76
+1.15%
IYG iShares U.S. Financial Services ETF
81.43
+1.14%
SPXV ProShares S&P 500 ex-Health Care ETF
64.95
+1.14%
IWL iShares Russell Top 200 ETF
147.58
+1.14%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.26
+1.14%
WLDR Affinity World Leaders Equity ETF
30.53
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
61.08
+1.16%
SPMO Invesco S&P 500 Momentum ETF
98.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.86
+1.09%
DSI iShares MSCI KLD 400 Social ETF
112.79
+1.09%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.79
+1.08%
USMC Principal U.S. Mega-Cap ETF
60.58
+1.08%
FVAL Fidelity Value Factor ETF
63.06
+1.08%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.07%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.21
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.62
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.96
+1.05%
SCHB Schwab U.S. Broad Market ETF
23.21
+1.04%
VONE Vanguard Russell 1000 Index Fund ETF Shares
272.35
+0.97%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.03
+1.03%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.23
+1.02%
ECH iShares MSCI Chile ETF
25.78
+1.02%
VOX Vanguard Communication Services Index Fund ETF Shares
157.65
+1.01%
EQIN Columbia U.S. Equity Income ETF
45.75
+1.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.09
+1.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
DWLD Davis Select Worldwide ETF
36.75
+1.00%
NACP Impact Shares NAACP Minority Empowerment ETF
42.21
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
72.93
+1.00%
SPXN ProShares S&P 500 ex-Financials ETF
64.04
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
70.29
+0.99%
PBUS Invesco MSCI USA ETF
60.13
+0.99%
ESGV Vanguard ESG U.S. Stock ETF
106.70
+0.98%
AIA iShares Asia 50 ETF
68.80
+0.98%
VV Vanguard Large Cap Index Fund
275.31
+0.98%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
36.72
+0.82%
SCHX Schwab U.S. Large-Cap ETF
23.71
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.48
+0.97%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.84
+0.97%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.45
+0.97%
IWB iShares Russell 1000 ETF
329.39
+0.97%
IYY iShares Dow Jones U.S. ETF
146.25
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.16
+0.96%
VOO Vanguard S&P 500 ETF
549.46
+0.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
151.49
+0.95%
IVV iShares Core S&P 500 ETF
600.26
+0.95%
EWM iShares MSCI Malaysia ETF
23.44
+0.95%
ADME Aptus Drawdown Managed Equity ETF
47.63
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.47
+0.94%
KCE SPDR S&P Capital Markets ETF
141.36
+0.94%