Munich - Delayed Quote EUR
VOC Energy Trust (5VC.MU)
3.7640
0.0000
(0.00%)
At close: January 31 at 8:00:44 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 31, 2025 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Jan 30, 2025 | 0.0850 Dividend | |||||
| Jan 30, 2025 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Jan 29, 2025 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.6790 | - |
| Jan 28, 2025 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.6790 | - |
| Jan 27, 2025 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.5930 | - |
| Jan 24, 2025 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.5930 | - |
| Jan 23, 2025 | 4.0175 | 4.0175 | 3.6760 | 3.6760 | 3.5930 | 300 |
| Jan 22, 2025 | 4.5015 | 4.5015 | 4.5015 | 4.5015 | 4.3998 | - |
| Jan 21, 2025 | 4.5535 | 4.5535 | 4.5535 | 4.5535 | 4.4507 | - |
| Jan 20, 2025 | 4.5535 | 4.5535 | 4.5535 | 4.5535 | 4.4507 | - |
| Jan 17, 2025 | 4.5465 | 4.5465 | 4.5465 | 4.5465 | 4.4438 | - |
| Jan 16, 2025 | 4.5465 | 4.5465 | 4.5465 | 4.5465 | 4.4438 | - |
| Jan 15, 2025 | 4.5255 | 4.5255 | 4.5255 | 4.5255 | 4.4233 | - |
| Jan 14, 2025 | 4.5255 | 4.5255 | 4.5255 | 4.5255 | 4.4233 | - |
| Jan 13, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3984 | - |
| Jan 10, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3984 | - |
| Jan 9, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3984 | - |
| Jan 8, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3984 | - |
| Jan 7, 2025 | 4.7815 | 4.7815 | 4.5000 | 4.5000 | 4.3984 | 100 |
| Jan 6, 2025 | 4.6720 | 4.7815 | 4.6720 | 4.7815 | 4.6735 | 220 |
| Jan 3, 2025 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5665 | - |
| Jan 2, 2025 | 4.6375 | 4.6720 | 4.6375 | 4.6720 | 4.5665 | 50 |
| Dec 30, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.4492 | - |
| Dec 27, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.4492 | - |
| Dec 23, 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.4345 | - |
| Dec 20, 2024 | 4.5635 | 4.5635 | 4.5370 | 4.5370 | 4.4345 | 29 |
| Dec 19, 2024 | 4.5100 | 4.5635 | 4.5100 | 4.5635 | 4.4604 | 250 |
| Dec 18, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4082 | - |
| Dec 17, 2024 | 4.5950 | 4.5950 | 4.5100 | 4.5100 | 4.4082 | 230 |
| Dec 16, 2024 | 4.6695 | 4.6695 | 4.5950 | 4.5950 | 4.4912 | 500 |
| Dec 13, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 12, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 11, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 10, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 9, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 6, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 5, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 4, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 3, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Dec 2, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Nov 29, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Nov 28, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Nov 27, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Nov 26, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Nov 25, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Nov 22, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Nov 21, 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.5641 | - |
| Nov 20, 2024 | 4.8785 | 4.8785 | 4.6695 | 4.6695 | 4.5641 | 120 |
| Nov 19, 2024 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | 4.7683 | - |
| Nov 18, 2024 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | 4.7683 | - |
| Nov 15, 2024 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | 4.7683 | - |
| Nov 14, 2024 | 4.4000 | 4.8785 | 4.4000 | 4.8785 | 4.7683 | 190 |
| Nov 13, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3006 | - |
| Nov 12, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3006 | - |
| Nov 11, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3006 | - |
| Nov 8, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3006 | - |
| Nov 7, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3006 | - |
| Nov 6, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3006 | - |
| Nov 5, 2024 | 4.5670 | 4.5670 | 4.4725 | 4.4725 | 4.3715 | 110 |
| Nov 4, 2024 | 4.7315 | 4.7315 | 4.7315 | 4.7315 | 4.6247 | - |
| Nov 1, 2024 | 4.8025 | 4.8025 | 4.8025 | 4.8025 | 4.6940 | - |
| Oct 31, 2024 | 4.8025 | 4.8025 | 4.8025 | 4.8025 | 4.6940 | - |
| Oct 30, 2024 | 0.1800 Dividend | |||||
| Oct 30, 2024 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 4.9399 | - |
| Oct 29, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 4.8265 | - |
| Oct 28, 2024 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | 4.7680 | - |
| Oct 25, 2024 | 4.8555 | 5.0560 | 4.8555 | 5.0560 | 4.7680 | 120 |
| Oct 24, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.5596 | - |
| Oct 23, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.5596 | - |
| Oct 22, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.5596 | - |
| Oct 21, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.5596 | - |
| Oct 18, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.4662 | - |
| Oct 17, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.4662 | - |
| Oct 16, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.4662 | - |
| Oct 15, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5077 | - |
| Oct 14, 2024 | 4.7795 | 4.7800 | 4.7795 | 4.7800 | 4.5077 | 130 |
| Oct 11, 2024 | 4.7795 | 4.7795 | 4.7795 | 4.7795 | 4.5073 | - |
| Oct 10, 2024 | 4.7795 | 4.7795 | 4.7795 | 4.7795 | 4.5073 | - |
| Oct 9, 2024 | 4.7795 | 4.7795 | 4.7795 | 4.7795 | 4.5073 | - |
| Oct 8, 2024 | 4.7795 | 4.7795 | 4.7795 | 4.7795 | 4.5073 | - |
| Oct 7, 2024 | 4.7245 | 4.7795 | 4.7245 | 4.7795 | 4.5073 | 1,500 |
| Oct 4, 2024 | 4.5240 | 4.7245 | 4.5240 | 4.7245 | 4.4554 | 1,200 |
| Oct 3, 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.2003 | - |
| Oct 2, 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.2003 | - |
| Oct 1, 2024 | 4.4135 | 4.4135 | 4.4135 | 4.4135 | 4.1621 | - |
| Sep 30, 2024 | 4.4135 | 4.4135 | 4.4135 | 4.4135 | 4.1621 | - |
| Sep 27, 2024 | 4.3615 | 4.3615 | 4.3615 | 4.3615 | 4.1131 | - |
| Sep 26, 2024 | 4.5535 | 4.5535 | 4.3540 | 4.3540 | 4.1060 | 1,150 |
| Sep 25, 2024 | 4.3280 | 4.5535 | 4.3280 | 4.5535 | 4.2941 | 108 |
| Sep 24, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.0815 | - |
| Sep 23, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.0815 | - |
| Sep 20, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.0815 | - |
| Sep 19, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.0815 | - |
| Sep 18, 2024 | 4.2940 | 4.4170 | 4.2940 | 4.4170 | 4.1654 | 50 |
| Sep 17, 2024 | 4.2455 | 4.2940 | 4.2455 | 4.2940 | 4.0494 | 100 |
| Sep 16, 2024 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | 4.0037 | - |
| Sep 13, 2024 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | 4.0037 | - |
| Sep 12, 2024 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | 4.0037 | - |
| Sep 11, 2024 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | 4.0037 | - |
| Sep 10, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.0060 | - |
| Sep 9, 2024 | 4.3325 | 4.3615 | 4.3325 | 4.3615 | 4.1131 | 150 |
| Sep 6, 2024 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | 4.0857 | - |
| Sep 5, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.1126 | - |
| Sep 4, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.1126 | - |
| Sep 3, 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.2635 | - |
| Sep 2, 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.2635 | - |
| Aug 30, 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.2635 | - |
| Aug 29, 2024 | 4.5000 | 4.5210 | 4.5000 | 4.5210 | 4.2635 | 80 |
| Aug 28, 2024 | 4.4455 | 4.5100 | 4.4455 | 4.5100 | 4.2531 | 750 |
| Aug 27, 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.1923 | - |
| Aug 26, 2024 | 4.4080 | 4.4455 | 4.4080 | 4.4455 | 4.1923 | 2,000 |
| Aug 23, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.1456 | - |
| Aug 22, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.1456 | - |
| Aug 21, 2024 | 4.5975 | 4.5975 | 4.3960 | 4.3960 | 4.1456 | 150 |
| Aug 20, 2024 | 4.4145 | 4.6605 | 4.4145 | 4.6605 | 4.3950 | 1,250 |
| Aug 19, 2024 | 4.4905 | 4.4905 | 4.3985 | 4.3985 | 4.1480 | 50 |
| Aug 16, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.2069 | - |
| Aug 15, 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.1720 | - |
| Aug 14, 2024 | 4.3865 | 4.3865 | 4.3865 | 4.3865 | 4.1367 | - |
| Aug 13, 2024 | 4.3865 | 4.3865 | 4.3865 | 4.3865 | 4.1367 | - |
| Aug 12, 2024 | 4.3865 | 4.3865 | 4.3865 | 4.3865 | 4.1367 | - |
| Aug 9, 2024 | 4.3865 | 4.3865 | 4.3865 | 4.3865 | 4.1367 | - |
| Aug 8, 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.1475 | - |
| Aug 7, 2024 | 4.3450 | 4.4770 | 4.3450 | 4.4770 | 4.2220 | 50 |
| Aug 6, 2024 | 4.3785 | 4.3785 | 4.3785 | 4.3785 | 4.1291 | - |
| Aug 5, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.1739 | - |
| Aug 2, 2024 | 4.4610 | 4.4610 | 4.4260 | 4.4260 | 4.1739 | 100 |
| Aug 1, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.2069 | - |
| Jul 31, 2024 | 4.7230 | 4.7230 | 4.4610 | 4.4610 | 4.2069 | 2,000 |
| Jul 30, 2024 | 0.1800 Dividend | |||||
| Jul 30, 2024 | 4.9235 | 4.9235 | 4.7230 | 4.7230 | 4.4540 | 500 |
| Jul 29, 2024 | 4.9515 | 4.9780 | 4.9235 | 4.9235 | 4.4733 | 690 |
| Jul 26, 2024 | 4.9365 | 4.9515 | 4.9365 | 4.9515 | 4.4988 | 100 |
| Jul 25, 2024 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 4.5728 | - |
| Jul 24, 2024 | 4.9755 | 5.0460 | 4.9755 | 5.0460 | 4.5846 | 1,100 |
| Jul 23, 2024 | 5.0490 | 5.0560 | 4.9680 | 4.9855 | 4.5297 | 758 |
| Jul 22, 2024 | 4.8785 | 5.0960 | 4.8770 | 5.0960 | 4.6300 | 110 |
| Jul 19, 2024 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | 4.4824 | - |
| Jul 18, 2024 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | 4.4824 | - |
| Jul 17, 2024 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | 4.4824 | - |
| Jul 16, 2024 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | 4.4824 | - |
| Jul 15, 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.4756 | - |
| Jul 12, 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.4756 | - |
| Jul 11, 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.4756 | - |
| Jul 10, 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.4756 | - |
| Jul 9, 2024 | 4.7300 | 4.9465 | 4.7300 | 4.9465 | 4.4942 | 300 |
| Jul 8, 2024 | 4.5765 | 4.5765 | 4.5765 | 4.5765 | 4.1580 | - |
| Jul 5, 2024 | 4.5765 | 4.5765 | 4.5765 | 4.5765 | 4.1580 | - |
| Jul 4, 2024 | 4.5765 | 4.5765 | 4.5765 | 4.5765 | 4.1580 | - |
| Jul 3, 2024 | 4.5765 | 4.5765 | 4.5765 | 4.5765 | 4.1580 | - |
| Jul 2, 2024 | 4.5765 | 4.5765 | 4.5765 | 4.5765 | 4.1580 | - |
| Jul 1, 2024 | 4.5765 | 4.5765 | 4.5765 | 4.5765 | 4.1580 | - |
| Jun 28, 2024 | 4.4495 | 4.6445 | 4.4495 | 4.6445 | 4.2198 | 100 |
| Jun 27, 2024 | 4.4495 | 4.4495 | 4.4495 | 4.4495 | 4.0427 | - |
| Jun 26, 2024 | 4.4495 | 4.4495 | 4.4495 | 4.4495 | 4.0427 | - |
| Jun 25, 2024 | 4.3795 | 4.3795 | 4.3795 | 4.3795 | 3.9791 | - |
| Jun 24, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 3.9350 | - |
| Jun 21, 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 3.9023 | - |
| Jun 20, 2024 | 4.4125 | 4.4125 | 4.2690 | 4.2690 | 3.8787 | 150 |
| Jun 19, 2024 | 4.4145 | 4.4145 | 4.4145 | 4.4145 | 4.0109 | - |
| Jun 18, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 4.0990 | - |
| Jun 17, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 4.0990 | - |
| Jun 14, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 4.0990 | - |
| Jun 13, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 4.0990 | - |
| Jun 12, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 4.0990 | - |
| Jun 11, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 4.0990 | - |
| Jun 10, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 4.0990 | - |
| Jun 7, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 4.0990 | - |
| Jun 6, 2024 | 4.5985 | 4.5985 | 4.5985 | 4.5985 | 4.1780 | - |
| Jun 5, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.2902 | - |
| Jun 4, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.2902 | - |
| Jun 3, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.2902 | - |
| May 31, 2024 | 4.7775 | 4.7775 | 4.5905 | 4.5905 | 4.1708 | 320 |
| May 30, 2024 | 4.7775 | 4.7775 | 4.7775 | 4.7775 | 4.3407 | - |
| May 29, 2024 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.3965 | - |
| May 28, 2024 | 5.0490 | 5.0490 | 4.9255 | 4.9255 | 4.4751 | 422 |
| May 27, 2024 | 5.0490 | 5.0490 | 5.0490 | 5.0490 | 4.5873 | - |
| May 24, 2024 | 5.0490 | 5.0490 | 5.0490 | 5.0490 | 4.5873 | - |
| May 23, 2024 | 5.2310 | 5.2310 | 5.2310 | 5.2310 | 4.7527 | - |
| May 22, 2024 | 5.2820 | 5.2820 | 5.2820 | 5.2820 | 4.7990 | - |
| May 21, 2024 | 5.2820 | 5.2820 | 5.2820 | 5.2820 | 4.7990 | - |
| May 20, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 4.8726 | - |
| May 17, 2024 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 4.8944 | - |
| May 16, 2024 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 4.8944 | - |
| May 15, 2024 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 4.8944 | - |
| May 14, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 4.8726 | - |
| May 13, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 4.8726 | - |
| May 10, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 4.8726 | - |
| May 9, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 4.8726 | - |
| May 8, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 4.8726 | - |
| May 7, 2024 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 4.8726 | - |
| May 6, 2024 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | 4.9262 | - |
| May 3, 2024 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | 4.9262 | - |
| May 2, 2024 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | 4.9262 | - |
| Apr 30, 2024 | 5.6990 | 5.6990 | 5.6990 | 5.6990 | 5.1779 | - |
| Apr 29, 2024 | 0.1800 Dividend | |||||
| Apr 29, 2024 | 5.7530 | 5.7530 | 5.7530 | 5.7530 | 5.2270 | - |
| Apr 26, 2024 | 5.8120 | 5.8120 | 5.8120 | 5.8120 | 5.1170 | - |
| Apr 25, 2024 | 5.8180 | 5.8180 | 5.8180 | 5.8180 | 5.1223 | - |
| Apr 24, 2024 | 5.8180 | 5.8180 | 5.8180 | 5.8180 | 5.1223 | - |
| Apr 23, 2024 | 5.8180 | 5.8180 | 5.8180 | 5.8180 | 5.1223 | - |
| Apr 22, 2024 | 5.8610 | 5.8610 | 5.8610 | 5.8610 | 5.1602 | - |
| Apr 19, 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 5.1936 | - |
| Apr 18, 2024 | 5.9370 | 5.9370 | 5.9370 | 5.9370 | 5.2271 | - |
| Apr 17, 2024 | 6.0270 | 6.0270 | 6.0270 | 6.0270 | 5.3063 | - |
| Apr 16, 2024 | 6.0310 | 6.0310 | 6.0310 | 6.0310 | 5.3099 | - |
| Apr 15, 2024 | 6.0310 | 6.0310 | 6.0310 | 6.0310 | 5.3099 | - |
| Apr 12, 2024 | 5.9320 | 5.9320 | 5.9320 | 5.9320 | 5.2227 | - |
| Apr 11, 2024 | 5.8510 | 5.8510 | 5.8510 | 5.8510 | 5.1514 | - |
| Apr 10, 2024 | 5.8510 | 5.8510 | 5.8510 | 5.8510 | 5.1514 | - |
| Apr 9, 2024 | 5.9310 | 5.9310 | 5.9310 | 5.9310 | 5.2218 | - |
| Apr 8, 2024 | 6.0670 | 6.0670 | 6.0670 | 6.0670 | 5.3415 | - |
| Apr 5, 2024 | 6.0670 | 6.0670 | 6.0670 | 6.0670 | 5.3415 | - |
| Apr 4, 2024 | 6.0710 | 6.0710 | 6.0710 | 6.0710 | 5.3451 | - |
| Apr 3, 2024 | 6.0710 | 6.0710 | 6.0710 | 6.0710 | 5.3451 | - |
| Apr 2, 2024 | 5.9590 | 5.9590 | 5.9590 | 5.9590 | 5.2465 | - |
| Mar 28, 2024 | 5.4810 | 5.4810 | 5.4810 | 5.4810 | 4.8256 | - |
| Mar 27, 2024 | 5.4810 | 5.4810 | 5.4810 | 5.4810 | 4.8256 | - |
| Mar 26, 2024 | 5.4410 | 5.4410 | 5.4410 | 5.4410 | 4.7904 | - |
| Mar 25, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4.7543 | - |
| Mar 22, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4.7543 | - |
| Mar 21, 2024 | 5.5980 | 5.5980 | 5.4000 | 5.4000 | 4.7543 | 125 |
| Mar 20, 2024 | 5.6420 | 5.6420 | 5.6420 | 5.6420 | 4.9674 | - |
| Mar 19, 2024 | 5.6440 | 5.6440 | 5.6440 | 5.6440 | 4.9691 | - |
| Mar 18, 2024 | 5.7010 | 5.7010 | 5.7010 | 5.7010 | 5.0193 | - |
| Mar 15, 2024 | 5.7010 | 5.7010 | 5.7010 | 5.7010 | 5.0193 | - |
| Mar 14, 2024 | 5.7010 | 5.7010 | 5.7010 | 5.7010 | 5.0193 | - |
| Mar 13, 2024 | 5.7010 | 5.7010 | 5.7010 | 5.7010 | 5.0193 | - |
| Mar 12, 2024 | 5.6000 | 5.7410 | 5.6000 | 5.7350 | 5.0492 | 330 |
| Mar 11, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4.9304 | - |
| Mar 8, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4.9304 | - |
| Mar 7, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4.9304 | - |
| Mar 6, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4.9304 | - |
| Mar 5, 2024 | 5.5390 | 5.5390 | 5.5390 | 5.5390 | 4.8767 | - |
| Mar 4, 2024 | 6.0150 | 6.0150 | 6.0150 | 6.0150 | 5.2958 | - |
| Mar 1, 2024 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | 5.3486 | - |
| Feb 29, 2024 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | 5.3486 | - |
| Feb 28, 2024 | 5.9150 | 5.9150 | 5.9150 | 5.9150 | 5.2077 | - |
| Feb 27, 2024 | 5.8880 | 5.8880 | 5.8880 | 5.8880 | 5.1839 | - |
| Feb 26, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.2121 | - |
| Feb 23, 2024 | 6.2160 | 6.2160 | 6.2160 | 6.2160 | 5.4727 | - |
| Feb 22, 2024 | 6.2410 | 6.2410 | 6.2410 | 6.2410 | 5.4947 | - |
| Feb 21, 2024 | 6.2410 | 6.2410 | 6.2410 | 6.2410 | 5.4947 | - |
| Feb 20, 2024 | 6.5340 | 6.5340 | 6.5340 | 6.5340 | 5.7527 | - |
| Feb 19, 2024 | 6.5340 | 6.5340 | 6.5340 | 6.5340 | 5.7527 | - |
| Feb 16, 2024 | 6.5340 | 6.5340 | 6.5340 | 6.5340 | 5.7527 | - |
| Feb 15, 2024 | 6.3590 | 6.3590 | 6.3590 | 6.3590 | 5.5986 | - |
| Feb 14, 2024 | 6.2490 | 6.2490 | 6.2490 | 6.2490 | 5.5018 | - |
| Feb 13, 2024 | 6.1180 | 6.1180 | 6.1180 | 6.1180 | 5.3864 | - |
| Feb 12, 2024 | 6.0850 | 6.0850 | 6.0850 | 6.0850 | 5.3574 | - |
| Feb 9, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 5.4763 | - |
| Feb 8, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 5.4763 | - |
| Feb 7, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 5.4763 | - |
| Feb 6, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 5.4763 | - |
| Feb 5, 2024 | 6.3440 | 6.3440 | 6.3440 | 6.3440 | 5.5854 | - |
| Feb 2, 2024 | 6.5410 | 6.5410 | 6.5410 | 6.5410 | 5.7589 | - |
| Feb 1, 2024 | 6.6420 | 6.6420 | 6.6420 | 6.6420 | 5.8478 | - |
| Jan 31, 2024 | 6.6620 | 6.6620 | 6.6620 | 6.6620 | 5.8654 | - |
Related Tickers
VPC Virtus Private Credit ETF
22.51
+1.03%
INCO Columbia India Consumer ETF
61.89
+0.78%
PTF Invesco Dorsey Wright Technology Momentum ETF
72.27
+0.67%
RINF ProShares Inflation Expectations ETF
33.37
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
86.94
+0.42%
XLC The Communication Services Select Sector SPDR ETF Fund
102.38
+0.40%
FCOM Fidelity MSCI Communication Services Index ETF
63.07
+0.35%
HYHG ProShares High Yield—Interest Rate Hedged
66.33
+0.30%
CMBS iShares CMBS ETF
47.71
+0.29%
PSP Invesco Global Listed Private Equity ETF
71.31
+0.28%
REZ iShares Residential and Multisector Real Estate ETF
81.90
+0.26%
QTUM Defiance Quantum ETF
82.32
+0.26%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.38
+0.22%
IAU iShares Gold Trust
52.87
+0.21%
GLD SPDR Gold Shares
258.56
+0.20%
NURE Nuveen Short-Term REIT ETF
31.38
+0.19%
PBTP Invesco 0-5 Yr US TIPS ETF
25.65
+0.18%
XSD SPDR S&P Semiconductor ETF
248.75
+0.17%
PSI Invesco Semiconductors ETF
59.80
+0.17%
VOX Vanguard Communication Services Index Fund ETF Shares
166.24
+0.16%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.42
+0.15%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.48
+0.14%
CEFS Saba Closed-End Funds ETF
22.23
+0.14%
SMIN iShares MSCI India Small-Cap ETF
69.74
+0.13%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.56
+0.13%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.88
+0.12%
PREF Principal Spectrum Preferred Securities Active ETF
18.76
+0.11%
BNDX Vanguard Total International Bond Index Fund
49.17
+0.10%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.79
+0.10%
EPI WisdomTree India Earnings Fund
43.61
+0.09%
STIP iShares 0-5 Year TIPS Bond ETF
101.50
+0.09%
USCI United States Commodity Index Fund, LP
69.03
+0.09%
VRP Invesco Variable Rate Preferred ETF
24.32
+0.08%
VNLA Janus Henderson Short Duration Income ETF
49.11
+0.08%
IAGG iShares Core International Aggregate Bond ETF
50.14
+0.08%
SCHP Schwab U.S. TIPS ETF
26.15
+0.08%
SPTS SPDR Portfolio Short Term Treasury ETF
29.10
+0.07%
NEAR iShares Short Duration Bond Active ETF
50.77
+0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.66
+0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
+0.04%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.03
+0.04%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
+0.04%
GSY Invesco Ultra Short Duration ETF
50.12
+0.04%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.21
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.11
+0.04%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.02
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.87
+0.03%
PULS PGIM Ultra Short Bond ETF
49.76
+0.02%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.02
+0.02%
TAXF American Century Diversified Municipal Bond ETF
50.19
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.60
+0.02%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.41
+0.02%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.47
+0.01%
XAR SPDR S&P Aerospace & Defense ETF
175.46
+0.01%
FPE First Trust Preferred Securities and Income ETF
17.77
0.00%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
0.00%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.02
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.90
0.00%
LMBS First Trust Low Duration Opportunities ETF
48.74
0.00%
FTLS First Trust Long/Short Equity ETF
67.59
0.00%
QYLD Global X NASDAQ 100 Covered Call ETF
18.47
0.00%
FLTR VanEck IG Floating Rate ETF
25.54
0.00%
LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
95.63
-0.01%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.90
-0.01%
GRNB VanEck Green Bond ETF
23.89
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.68
-0.01%
FLOT iShares Floating Rate Bond ETF
51.08
-0.02%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.33
-0.03%
IEI iShares 3-7 Year Treasury Bond ETF
116.13
-0.03%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.06
-0.04%
CGW Invesco S&P Global Water Index ETF
55.21
-0.04%
USTB VictoryShares Short-Term Bond ETF
50.45
-0.04%
IBD Inspire Corporate Bond ETF
23.56
-0.04%
PCEF Invesco CEF Income Composite ETF
19.67
-0.05%
HMOP Hartford Municipal Opportunities ETF
38.74
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.71
-0.05%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.03
-0.06%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.80
-0.07%
JMUB JPMorgan Municipal ETF
50.39
-0.07%
JPIB JPMorgan International Bond Opportunities ETF
47.77
-0.07%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.56
-0.08%
FLBL Franklin Senior Loan ETF
24.41
-0.08%
MMIT NYLI MacKay Muni Intermediate ETF
24.17
-0.08%
FIW First Trust Water ETF
105.67
-0.09%
PHO Invesco Water Resources ETF
68.42
-0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.60
-0.09%
FBND Fidelity Total Bond ETF
45.04
-0.09%
UITB VictoryShares Core Intermediate Bond ETF
46.21
-0.10%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
-0.10%
KORP American Century Diversified Corporate Bond ETF
46.29
-0.11%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.89
-0.11%
FMB First Trust Managed Municipal ETF
51.04
-0.12%
BIV Vanguard Intermediate-Term Bond Index Fund
75.19
-0.12%
SHYL Xtrackers Short Duration High Yield Bond ETF
45.30
-0.12%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.95
-0.12%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.41
-0.12%
FLHY Franklin High Yield Corporate ETF
24.17
-0.12%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.48
-0.13%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.04
-0.14%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.98
-0.14%