Frankfurt - Delayed Quote EUR
Paragon REIT (50E.F)
0.6357
+0.0015
+(0.24%)
As of 9:15:01 AM GMT+2. Market Open.
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 30, 2025 | 0.6357 | 0.6357 | 0.6357 | 0.6357 | 0.6357 | - |
Apr 29, 2025 | 0.6340 | 0.6342 | 0.6340 | 0.6342 | 0.6342 | - |
Apr 28, 2025 | 0.6304 | 0.6323 | 0.6299 | 0.6323 | 0.6323 | - |
Apr 25, 2025 | 0.6304 | 0.6317 | 0.6298 | 0.6317 | 0.6317 | - |
Apr 24, 2025 | 0.6302 | 0.6316 | 0.6292 | 0.6316 | 0.6316 | - |
Apr 23, 2025 | 0.6296 | 0.6308 | 0.6291 | 0.6308 | 0.6308 | - |
Apr 22, 2025 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 17, 2025 | 0.6297 | 0.6330 | 0.6296 | 0.6330 | 0.6330 | - |
Apr 16, 2025 | 0.6294 | 0.6314 | 0.6287 | 0.6314 | 0.6314 | - |
Apr 15, 2025 | 0.6270 | 0.6296 | 0.6259 | 0.6296 | 0.6296 | - |
Apr 14, 2025 | 0.6238 | 0.6284 | 0.6238 | 0.6284 | 0.6284 | - |
Apr 11, 2025 | 0.6244 | 0.6244 | 0.6218 | 0.6242 | 0.6242 | - |
Apr 10, 2025 | 0.6342 | 0.6342 | 0.6305 | 0.6305 | 0.6305 | - |
Apr 9, 2025 | 0.6263 | 0.6292 | 0.6263 | 0.6289 | 0.6289 | - |
Apr 8, 2025 | 0.6311 | 0.6353 | 0.6311 | 0.6353 | 0.6353 | - |
Apr 7, 2025 | 0.6320 | 0.6329 | 0.6279 | 0.6329 | 0.6329 | - |
Apr 4, 2025 | 0.6379 | 0.6397 | 0.6367 | 0.6367 | 0.6367 | - |
Apr 3, 2025 | 0.6387 | 0.6392 | 0.6349 | 0.6349 | 0.6349 | - |
Apr 2, 2025 | 0.6489 | 0.6496 | 0.6487 | 0.6496 | 0.6496 | - |
Apr 1, 2025 | 0.6482 | 0.6507 | 0.6482 | 0.6507 | 0.6507 | - |
Mar 31, 2025 | 0.6496 | 0.6499 | 0.6493 | 0.6493 | 0.6493 | - |
Mar 28, 2025 | 0.6505 | 0.6509 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 27, 2025 | 0.6525 | 0.6529 | 0.6521 | 0.6529 | 0.6529 | - |
Mar 26, 2025 | 0.6490 | 0.6496 | 0.6482 | 0.6496 | 0.6496 | - |
Mar 25, 2025 | 0.6478 | 0.6502 | 0.6477 | 0.6502 | 0.6502 | - |
Mar 24, 2025 | 0.6456 | 0.6485 | 0.6453 | 0.6485 | 0.6485 | - |
Mar 21, 2025 | 0.6470 | 0.6491 | 0.6470 | 0.6491 | 0.6491 | - |
Mar 20, 2025 | 0.6454 | 0.6484 | 0.6454 | 0.6484 | 0.6484 | - |
Mar 19, 2025 | 0.6443 | 0.6460 | 0.6434 | 0.6460 | 0.6460 | - |
Mar 18, 2025 | 0.6435 | 0.6454 | 0.6421 | 0.6454 | 0.6454 | - |
Mar 17, 2025 | 0.6452 | 0.6463 | 0.6446 | 0.6463 | 0.6463 | - |
Mar 14, 2025 | 0.6463 | 0.6464 | 0.6459 | 0.6464 | 0.6464 | - |
Mar 13, 2025 | 0.6459 | 0.6468 | 0.6450 | 0.6468 | 0.6468 | - |
Mar 12, 2025 | 0.6440 | 0.6461 | 0.6431 | 0.6461 | 0.6461 | - |
Mar 11, 2025 | 0.6458 | 0.6461 | 0.6440 | 0.6461 | 0.6461 | - |
Mar 10, 2025 | 0.6363 | 0.6505 | 0.6363 | 0.6505 | 0.6505 | - |
Mar 7, 2025 | 0.6382 | 0.6382 | 0.6382 | 0.6382 | 0.6382 | - |
Mar 6, 2025 | 0.6374 | 0.6382 | 0.6369 | 0.6382 | 0.6382 | - |
Mar 5, 2025 | 0.6422 | 0.6422 | 0.6422 | 0.6422 | 0.6422 | - |
Mar 4, 2025 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | - |
Mar 3, 2025 | 0.6527 | 0.6527 | 0.6527 | 0.6527 | 0.6527 | - |
Feb 28, 2025 | 0.6544 | 0.6544 | 0.6543 | 0.6543 | 0.6543 | - |
Feb 27, 2025 | 0.6572 | 0.6572 | 0.6533 | 0.6557 | 0.6557 | - |
Feb 26, 2025 | 0.6536 | 0.6591 | 0.6535 | 0.6591 | 0.6591 | - |
Feb 25, 2025 | 0.6551 | 0.6557 | 0.6546 | 0.6557 | 0.6557 | - |
Feb 24, 2025 | 0.6550 | 0.6578 | 0.6549 | 0.6578 | 0.6578 | - |
Feb 21, 2025 | 0.6587 | 0.6613 | 0.6587 | 0.6613 | 0.6613 | - |
Feb 20, 2025 | 0.6607 | 0.6625 | 0.6604 | 0.6625 | 0.6625 | - |
Feb 19, 2025 | 0.6581 | 0.6608 | 0.6581 | 0.6608 | 0.6608 | - |
Feb 18, 2025 | 0.015679736 Dividend | |||||
Feb 18, 2025 | 0.6570 | 0.6596 | 0.6570 | 0.6596 | 0.6596 | - |
Feb 17, 2025 | 0.6706 | 0.6728 | 0.6706 | 0.6728 | 0.6495 | - |
Feb 14, 2025 | 0.6706 | 0.6725 | 0.6706 | 0.6725 | 0.6492 | - |
Feb 13, 2025 | 0.6455 | 0.6459 | 0.6455 | 0.6459 | 0.6235 | - |
Feb 12, 2025 | 0.6518 | 0.6518 | 0.6518 | 0.6518 | 0.6292 | - |
Feb 11, 2025 | 0.6046 | 0.6046 | 0.6046 | 0.6046 | 0.5837 | - |
Feb 10, 2025 | 0.6046 | 0.6046 | 0.6046 | 0.6046 | 0.5837 | - |
Feb 7, 2025 | 0.6021 | 0.6046 | 0.6020 | 0.6046 | 0.5837 | - |
Feb 6, 2025 | 0.6015 | 0.6041 | 0.6015 | 0.6041 | 0.5832 | - |
Feb 5, 2025 | 0.5944 | 0.5956 | 0.5943 | 0.5956 | 0.5750 | - |
Feb 4, 2025 | 0.5920 | 0.5921 | 0.5920 | 0.5921 | 0.5716 | - |
Feb 3, 2025 | 0.5942 | 0.5942 | 0.5942 | 0.5942 | 0.5736 | - |
Jan 31, 2025 | 0.5956 | 0.5966 | 0.5956 | 0.5966 | 0.5759 | - |
Jan 30, 2025 | 0.5968 | 0.5982 | 0.5968 | 0.5982 | 0.5775 | - |
Jan 29, 2025 | 0.5966 | 0.5966 | 0.5963 | 0.5963 | 0.5756 | - |
Jan 28, 2025 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | 0.5768 | - |
Jan 27, 2025 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | 0.5709 | - |
Jan 24, 2025 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | 0.5709 | - |
Jan 23, 2025 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | 0.5709 | - |
Jan 22, 2025 | 0.5950 | 0.5969 | 0.5950 | 0.5969 | 0.5762 | - |
Jan 21, 2025 | 0.6005 | 0.6005 | 0.6005 | 0.6005 | 0.5797 | - |
Jan 20, 2025 | 0.6001 | 0.6005 | 0.6001 | 0.6005 | 0.5797 | - |
Jan 17, 2025 | 0.5973 | 0.5973 | 0.5968 | 0.5968 | 0.5761 | - |
Jan 16, 2025 | 0.5964 | 0.5992 | 0.5963 | 0.5992 | 0.5784 | - |
Jan 15, 2025 | 0.5961 | 0.5961 | 0.5939 | 0.5939 | 0.5733 | - |
Jan 14, 2025 | 0.5945 | 0.5960 | 0.5907 | 0.5960 | 0.5754 | - |
Jan 13, 2025 | 0.5917 | 0.5938 | 0.5912 | 0.5938 | 0.5732 | - |
Jan 10, 2025 | 0.5886 | 0.5951 | 0.5885 | 0.5951 | 0.5745 | - |
Jan 9, 2025 | 0.5914 | 0.5937 | 0.5914 | 0.5937 | 0.5731 | - |
Jan 8, 2025 | 0.5946 | 0.5976 | 0.5946 | 0.5976 | 0.5769 | - |
Jan 7, 2025 | 0.5921 | 0.5950 | 0.5921 | 0.5950 | 0.5744 | - |
Jan 6, 2025 | 0.5940 | 0.5957 | 0.5937 | 0.5957 | 0.5751 | - |
Jan 3, 2025 | 0.5960 | 0.5960 | 0.5915 | 0.5935 | 0.5729 | - |
Jan 2, 2025 | 0.5912 | 0.5949 | 0.5912 | 0.5948 | 0.5742 | - |
Dec 30, 2024 | 0.5867 | 0.5867 | 0.5865 | 0.5865 | 0.5662 | - |
Dec 27, 2024 | 0.5790 | 0.5839 | 0.5790 | 0.5839 | 0.5637 | - |
Dec 23, 2024 | 0.5809 | 0.5809 | 0.5809 | 0.5809 | 0.5608 | - |
Dec 20, 2024 | 0.5777 | 0.5777 | 0.5777 | 0.5777 | 0.5577 | - |
Dec 19, 2024 | 0.5757 | 0.5820 | 0.5757 | 0.5820 | 0.5618 | - |
Dec 18, 2024 | 0.5783 | 0.5786 | 0.5767 | 0.5767 | 0.5567 | - |
Dec 17, 2024 | 0.5784 | 0.5799 | 0.5784 | 0.5799 | 0.5598 | - |
Dec 16, 2024 | 0.5839 | 0.5839 | 0.5839 | 0.5839 | 0.5637 | - |
Dec 13, 2024 | 0.5851 | 0.5851 | 0.5839 | 0.5839 | 0.5637 | - |
Dec 12, 2024 | 0.5938 | 0.5941 | 0.5873 | 0.5901 | 0.5697 | - |
Dec 11, 2024 | 0.5918 | 0.5947 | 0.5917 | 0.5947 | 0.5741 | - |
Dec 10, 2024 | 0.5902 | 0.5903 | 0.5902 | 0.5903 | 0.5699 | - |
Dec 9, 2024 | 0.5965 | 0.5966 | 0.5964 | 0.5964 | 0.5757 | - |
Dec 6, 2024 | 0.5857 | 0.5857 | 0.5840 | 0.5840 | 0.5638 | - |
Dec 5, 2024 | 0.5842 | 0.5843 | 0.5839 | 0.5843 | 0.5641 | - |
Dec 4, 2024 | 0.5833 | 0.5839 | 0.5831 | 0.5839 | 0.5637 | - |
Dec 3, 2024 | 0.5763 | 0.5763 | 0.5763 | 0.5763 | 0.5563 | - |
Dec 2, 2024 | 0.5766 | 0.5766 | 0.5763 | 0.5763 | 0.5563 | - |
Nov 29, 2024 | 0.5790 | 0.5790 | 0.5779 | 0.5779 | 0.5579 | - |
Nov 28, 2024 | 0.5788 | 0.5812 | 0.5787 | 0.5812 | 0.5611 | - |
Nov 27, 2024 | 0.5843 | 0.5843 | 0.5837 | 0.5840 | 0.5638 | - |
Nov 26, 2024 | 0.5837 | 0.5867 | 0.5834 | 0.5867 | 0.5664 | - |
Nov 25, 2024 | 0.5891 | 0.5891 | 0.5891 | 0.5891 | 0.5687 | - |
Nov 22, 2024 | 0.5812 | 0.5861 | 0.5810 | 0.5861 | 0.5658 | - |
Nov 21, 2024 | 0.5795 | 0.5815 | 0.5795 | 0.5815 | 0.5614 | - |
Nov 20, 2024 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 0.5601 | - |
Nov 19, 2024 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 0.5601 | - |
Nov 18, 2024 | 0.5808 | 0.5808 | 0.5808 | 0.5808 | 0.5607 | - |
Nov 15, 2024 | 0.5787 | 0.5808 | 0.5781 | 0.5808 | 0.5607 | - |
Nov 14, 2024 | 0.5746 | 0.5785 | 0.5744 | 0.5785 | 0.5585 | - |
Nov 13, 2024 | 0.5764 | 0.5787 | 0.5764 | 0.5787 | 0.5587 | - |
Nov 12, 2024 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | 0.5585 | - |
Nov 11, 2024 | 0.5792 | 0.5792 | 0.5792 | 0.5792 | 0.5591 | - |
Nov 8, 2024 | 0.5684 | 0.5702 | 0.5681 | 0.5702 | 0.5505 | - |
Nov 7, 2024 | 0.5746 | 0.5746 | 0.5746 | 0.5746 | 0.5547 | - |
Nov 6, 2024 | 0.5746 | 0.5746 | 0.5746 | 0.5746 | 0.5547 | - |
Nov 5, 2024 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 0.5528 | - |
Nov 4, 2024 | 0.5777 | 0.5777 | 0.5740 | 0.5760 | 0.5561 | - |
Nov 1, 2024 | 0.5760 | 0.5788 | 0.5760 | 0.5788 | 0.5588 | - |
Oct 31, 2024 | 0.5778 | 0.5787 | 0.5778 | 0.5787 | 0.5587 | - |
Oct 30, 2024 | 0.5753 | 0.5799 | 0.5747 | 0.5799 | 0.5598 | - |
Oct 29, 2024 | 0.5791 | 0.6594 | 0.5790 | 0.5813 | 0.5612 | 250 |
Oct 28, 2024 | 0.5799 | 0.5817 | 0.5796 | 0.5817 | 0.5616 | - |
Oct 25, 2024 | 0.5943 | 0.5943 | 0.5889 | 0.5889 | 0.5685 | - |
Oct 24, 2024 | 0.6030 | 0.6032 | 0.5988 | 0.5988 | 0.5781 | - |
Oct 23, 2024 | 0.5999 | 0.6001 | 0.5959 | 0.5959 | 0.5753 | - |
Oct 22, 2024 | 0.6030 | 0.6034 | 0.6002 | 0.6002 | 0.5794 | - |
Oct 21, 2024 | 0.6060 | 0.6063 | 0.6060 | 0.6063 | 0.5853 | - |
Oct 18, 2024 | 0.6033 | 0.6034 | 0.6033 | 0.6034 | 0.5825 | - |
Oct 17, 2024 | 0.6024 | 0.6044 | 0.6021 | 0.6044 | 0.5835 | - |
Oct 16, 2024 | 0.5997 | 0.5998 | 0.5983 | 0.5983 | 0.5776 | - |
Oct 15, 2024 | 0.5983 | 0.5986 | 0.5949 | 0.5949 | 0.5743 | - |
Oct 14, 2024 | 0.5984 | 0.6013 | 0.5983 | 0.6013 | 0.5805 | - |
Oct 11, 2024 | 0.5975 | 0.5975 | 0.5941 | 0.5946 | 0.5740 | - |
Oct 10, 2024 | 0.5970 | 0.5971 | 0.5970 | 0.5971 | 0.5764 | - |
Oct 9, 2024 | 0.6007 | 0.6010 | 0.6006 | 0.6006 | 0.5798 | - |
Oct 8, 2024 | 0.6065 | 0.6065 | 0.5933 | 0.5933 | 0.5728 | - |
Oct 7, 2024 | 0.6005 | 0.6863 | 0.6005 | 0.6035 | 0.5826 | 100 |
Oct 4, 2024 | 0.6107 | 0.6107 | 0.6068 | 0.6068 | 0.5858 | - |
Oct 3, 2024 | 0.6178 | 0.6182 | 0.6133 | 0.6133 | 0.5921 | - |
Oct 2, 2024 | 0.6232 | 0.6232 | 0.6230 | 0.6230 | 0.6014 | - |
Oct 1, 2024 | 0.6168 | 0.6206 | 0.6161 | 0.6161 | 0.5948 | - |
Sep 30, 2024 | 0.5973 | 0.5973 | 0.5973 | 0.5973 | 0.5766 | - |
Sep 27, 2024 | 0.5933 | 0.5972 | 0.5933 | 0.5962 | 0.5756 | - |
Sep 26, 2024 | 0.5882 | 0.5889 | 0.5852 | 0.5889 | 0.5685 | - |
Sep 25, 2024 | 0.5768 | 0.5771 | 0.5760 | 0.5760 | 0.5561 | - |
Sep 24, 2024 | 0.5749 | 0.5751 | 0.5741 | 0.5751 | 0.5552 | - |
Sep 23, 2024 | 0.5673 | 0.5701 | 0.5673 | 0.5701 | 0.5504 | - |
Sep 20, 2024 | 0.5649 | 0.5681 | 0.5648 | 0.5681 | 0.5484 | - |
Sep 19, 2024 | 0.5729 | 0.5757 | 0.5719 | 0.5757 | 0.5558 | - |
Sep 18, 2024 | 0.5728 | 0.5728 | 0.5688 | 0.5690 | 0.5493 | - |
Sep 17, 2024 | 0.5760 | 0.5763 | 0.5721 | 0.5723 | 0.5525 | - |
Sep 16, 2024 | 0.5659 | 0.5659 | 0.5651 | 0.5651 | 0.5455 | - |
Sep 13, 2024 | 0.5657 | 0.5658 | 0.5653 | 0.5655 | 0.5459 | - |
Sep 12, 2024 | 0.5669 | 0.6455 | 0.5660 | 0.6455 | 0.6231 | 292 |
Sep 11, 2024 | 0.5666 | 0.5666 | 0.5632 | 0.5632 | 0.5437 | - |
Sep 10, 2024 | 0.5683 | 0.5683 | 0.5654 | 0.5654 | 0.5458 | - |
Sep 9, 2024 | 0.5714 | 0.5714 | 0.5680 | 0.5680 | 0.5483 | - |
Sep 6, 2024 | 0.5745 | 0.5748 | 0.5745 | 0.5748 | 0.5549 | - |
Sep 5, 2024 | 0.5711 | 0.5743 | 0.5707 | 0.5743 | 0.5544 | - |
Sep 4, 2024 | 0.5670 | 0.5674 | 0.5670 | 0.5674 | 0.5478 | - |
Sep 3, 2024 | 0.5730 | 0.5734 | 0.5730 | 0.5734 | 0.5535 | - |
Sep 2, 2024 | 0.5869 | 0.5869 | 0.5837 | 0.5865 | 0.5662 | - |
Aug 30, 2024 | 0.5844 | 0.5882 | 0.5843 | 0.5882 | 0.5678 | - |
Aug 29, 2024 | 0.5831 | 0.5841 | 0.5828 | 0.5841 | 0.5639 | - |
Aug 28, 2024 | 0.5732 | 0.5769 | 0.5731 | 0.5749 | 0.5550 | - |
Aug 27, 2024 | 0.5726 | 0.5762 | 0.5726 | 0.5762 | 0.5562 | - |
Aug 26, 2024 | 0.5893 | 0.5895 | 0.5870 | 0.5870 | 0.5667 | - |
Aug 23, 2024 | 0.5831 | 0.5834 | 0.5831 | 0.5833 | 0.5631 | - |
Aug 22, 2024 | 0.5826 | 0.5828 | 0.5823 | 0.5823 | 0.5621 | - |
Aug 21, 2024 | 0.5771 | 0.5804 | 0.5767 | 0.5803 | 0.5602 | - |
Aug 20, 2024 | 0.5851 | 0.5851 | 0.5815 | 0.5848 | 0.5645 | - |
Aug 19, 2024 | 0.5864 | 0.5865 | 0.5863 | 0.5865 | 0.5662 | - |
Aug 16, 2024 | 0.5817 | 0.5853 | 0.5784 | 0.5853 | 0.5650 | - |
Aug 15, 2024 | 0.5679 | 0.5686 | 0.5678 | 0.5686 | 0.5489 | - |
Aug 14, 2024 | 0.01561244 Dividend | |||||
Aug 14, 2024 | 0.5585 | 0.5627 | 0.5585 | 0.5627 | 0.5432 | - |
Aug 13, 2024 | 0.5729 | 0.5734 | 0.5729 | 0.5734 | 0.5311 | - |
Aug 12, 2024 | 0.5695 | 0.5698 | 0.5691 | 0.5691 | 0.5272 | - |
Aug 9, 2024 | 0.5667 | 0.5668 | 0.5666 | 0.5668 | 0.5250 | - |
Aug 8, 2024 | 0.5687 | 0.5691 | 0.5687 | 0.5690 | 0.5271 | - |
Aug 7, 2024 | 0.5657 | 0.5657 | 0.5651 | 0.5651 | 0.5235 | - |
Aug 6, 2024 | 0.5580 | 0.5585 | 0.5580 | 0.5585 | 0.5173 | - |
Aug 5, 2024 | 0.5565 | 0.5565 | 0.5555 | 0.5555 | 0.5146 | - |
Aug 2, 2024 | 0.5692 | 0.5692 | 0.5688 | 0.5688 | 0.5269 | - |
Aug 1, 2024 | 0.5732 | 0.5737 | 0.5732 | 0.5737 | 0.5314 | - |
Jul 31, 2024 | 0.5711 | 0.5720 | 0.5711 | 0.5720 | 0.5298 | - |
Jul 30, 2024 | 0.5696 | 0.5702 | 0.5696 | 0.5702 | 0.5282 | - |
Jul 29, 2024 | 0.5620 | 0.5621 | 0.5620 | 0.5621 | 0.5207 | - |
Jul 26, 2024 | 0.5519 | 0.5520 | 0.5519 | 0.5520 | 0.5113 | - |
Jul 25, 2024 | 0.5490 | 0.5492 | 0.5487 | 0.5487 | 0.5083 | - |
Jul 24, 2024 | 0.5482 | 0.5490 | 0.5482 | 0.5490 | 0.5085 | - |
Jul 23, 2024 | 0.5458 | 0.5462 | 0.5458 | 0.5462 | 0.5060 | - |
Jul 22, 2024 | 0.5465 | 0.5465 | 0.5459 | 0.5459 | 0.5057 | - |
Jul 19, 2024 | 0.5497 | 0.5497 | 0.5494 | 0.5494 | 0.5089 | - |
Jul 18, 2024 | 0.5521 | 0.5521 | 0.5520 | 0.5520 | 0.5113 | - |
Jul 17, 2024 | 0.5529 | 0.5530 | 0.5527 | 0.5530 | 0.5122 | - |
Jul 16, 2024 | 0.5492 | 0.5492 | 0.5488 | 0.5488 | 0.5084 | - |
Jul 15, 2024 | 0.5533 | 0.5535 | 0.5499 | 0.5499 | 0.5094 | - |
Jul 12, 2024 | 0.5675 | 0.5677 | 0.5670 | 0.5670 | 0.5252 | - |
Jul 11, 2024 | 0.5605 | 0.5605 | 0.5604 | 0.5604 | 0.5191 | - |
Jul 10, 2024 | 0.5541 | 0.5576 | 0.5539 | 0.5576 | 0.5165 | - |
Jul 9, 2024 | 0.5502 | 0.5507 | 0.5502 | 0.5507 | 0.5101 | - |
Jul 8, 2024 | 0.5507 | 0.5507 | 0.5503 | 0.5503 | 0.5097 | - |
Jul 5, 2024 | 0.5505 | 0.5505 | 0.5501 | 0.5501 | 0.5096 | - |
Jul 4, 2024 | 0.5509 | 0.5511 | 0.5509 | 0.5511 | 0.5105 | - |
Jul 3, 2024 | 0.5515 | 0.5515 | 0.5512 | 0.5512 | 0.5106 | - |
Jul 2, 2024 | 0.5520 | 0.5524 | 0.5520 | 0.5524 | 0.5117 | - |
Jul 1, 2024 | 0.5512 | 0.5519 | 0.5512 | 0.5519 | 0.5112 | - |
Jun 28, 2024 | 0.5540 | 0.5541 | 0.5539 | 0.5541 | 0.5133 | - |
Jun 27, 2024 | 0.5510 | 0.5510 | 0.5509 | 0.5509 | 0.5103 | - |
Jun 26, 2024 | 0.5513 | 0.5515 | 0.5513 | 0.5515 | 0.5109 | - |
Jun 25, 2024 | 0.5509 | 0.5511 | 0.5509 | 0.5511 | 0.5105 | - |
Jun 24, 2024 | 0.5551 | 0.5551 | 0.5547 | 0.5547 | 0.5138 | - |
Jun 21, 2024 | 0.5479 | 0.5492 | 0.5479 | 0.5492 | 0.5087 | - |
Jun 20, 2024 | 0.5442 | 0.5479 | 0.5442 | 0.5479 | 0.5075 | - |
Jun 19, 2024 | 0.5417 | 0.5417 | 0.5412 | 0.5414 | 0.5015 | - |
Jun 18, 2024 | 0.5439 | 0.5439 | 0.5437 | 0.5437 | 0.5036 | - |
Jun 17, 2024 | 0.5456 | 0.5456 | 0.5455 | 0.5455 | 0.5053 | - |
Jun 14, 2024 | 0.5477 | 0.5477 | 0.5444 | 0.5450 | 0.5048 | - |
Jun 13, 2024 | 0.5482 | 0.5482 | 0.5478 | 0.5478 | 0.5074 | - |
Jun 12, 2024 | 0.5501 | 0.5502 | 0.5468 | 0.5468 | 0.5065 | - |
Jun 11, 2024 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 0.5115 | - |
Jun 10, 2024 | 0.5526 | 0.5526 | 0.5522 | 0.5522 | 0.5115 | - |
Jun 7, 2024 | 0.5559 | 0.5559 | 0.5557 | 0.5557 | 0.5148 | - |
Jun 6, 2024 | 0.5586 | 0.5586 | 0.5584 | 0.5584 | 0.5173 | - |
Jun 5, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5141 | - |
Jun 4, 2024 | 0.5544 | 0.5550 | 0.5544 | 0.5550 | 0.5141 | - |
Jun 3, 2024 | 0.5515 | 0.5519 | 0.5515 | 0.5519 | 0.5112 | - |
May 31, 2024 | 0.5497 | 0.5497 | 0.5494 | 0.5494 | 0.5089 | - |
May 30, 2024 | 0.5441 | 0.5442 | 0.5402 | 0.5402 | 0.5004 | - |
May 29, 2024 | 0.5393 | 0.5426 | 0.5392 | 0.5426 | 0.5026 | - |
May 28, 2024 | 0.5418 | 0.5420 | 0.5417 | 0.5417 | 0.5018 | - |
May 27, 2024 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | 0.5061 | - |
May 24, 2024 | 0.5466 | 0.5466 | 0.5464 | 0.5464 | 0.5061 | - |
May 23, 2024 | 0.5468 | 0.5468 | 0.5466 | 0.5466 | 0.5063 | - |
May 22, 2024 | 0.5462 | 0.5465 | 0.5462 | 0.5463 | 0.5060 | - |
May 21, 2024 | 0.5431 | 0.5431 | 0.5431 | 0.5431 | 0.5031 | - |
May 20, 2024 | 0.5428 | 0.5431 | 0.5428 | 0.5431 | 0.5031 | - |
May 17, 2024 | 0.5466 | 0.5466 | 0.5432 | 0.5432 | 0.5032 | - |
May 16, 2024 | 0.5466 | 0.5468 | 0.5466 | 0.5468 | 0.5065 | - |
May 15, 2024 | 0.5473 | 0.5473 | 0.5473 | 0.5473 | 0.5070 | - |
May 14, 2024 | 0.5472 | 0.5474 | 0.5472 | 0.5473 | 0.5070 | - |
May 13, 2024 | 0.5480 | 0.5480 | 0.5479 | 0.5479 | 0.5075 | - |
May 10, 2024 | 0.5516 | 0.5516 | 0.5513 | 0.5513 | 0.5107 | - |
May 9, 2024 | 0.5489 | 0.5489 | 0.5488 | 0.5489 | 0.5085 | - |
May 8, 2024 | 0.5417 | 0.5420 | 0.5417 | 0.5419 | 0.5020 | - |
May 7, 2024 | 0.5491 | 0.5491 | 0.5491 | 0.5491 | 0.5086 | - |
May 6, 2024 | 0.5459 | 0.5461 | 0.5425 | 0.5425 | 0.5025 | - |
May 3, 2024 | 0.5503 | 0.5504 | 0.5503 | 0.5504 | 0.5098 | - |
May 2, 2024 | 0.5488 | 0.5491 | 0.5488 | 0.5491 | 0.5086 | - |
Apr 30, 2024 | 0.5450 | 0.5452 | 0.5449 | 0.5452 | 0.5050 | - |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%