Munich - Delayed Quote EUR
Broadstone Net Lease Inc (62XA.MU)
13.90
0.00
(0.00%)
At close: April 30 at 8:03:27 AM 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 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Apr 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Apr 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Mar 31, 2025 | 0.256766 Dividend | |||||
Mar 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Mar 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | - |
Mar 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - |
Mar 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Mar 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - |
Mar 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - |
Mar 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | - |
Mar 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | - |
Mar 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - |
Mar 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Mar 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Mar 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Mar 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | - |
Mar 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Mar 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - |
Mar 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Mar 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | 450 |
Mar 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Mar 5, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.31 | 100 |
Mar 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | - |
Mar 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | - |
Feb 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | - |
Feb 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - |
Feb 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - |
Feb 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Feb 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Feb 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Feb 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
Feb 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
Feb 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | - |
Feb 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | - |
Feb 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - |
Feb 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | - |
Feb 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
Feb 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
Feb 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Feb 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Feb 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | - |
Feb 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | - |
Feb 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | - |
Feb 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | - |
Jan 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Jan 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Jan 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Jan 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
Jan 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Jan 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Jan 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Jan 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Jan 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | - |
Jan 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Jan 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Jan 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Jan 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
Jan 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
Jan 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
Jan 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | - |
Jan 9, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.72 | 365 |
Jan 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Jan 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Jan 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Jan 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Jan 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Dec 30, 2024 | 0.256766 Dividend | |||||
Dec 30, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
Dec 27, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.03 | - |
Dec 23, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.84 | - |
Dec 20, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.74 | - |
Dec 19, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.13 | - |
Dec 18, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.51 | - |
Dec 17, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.61 | - |
Dec 16, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.61 | - |
Dec 13, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.61 | - |
Dec 12, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.61 | - |
Dec 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.70 | - |
Dec 10, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.80 | - |
Dec 9, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.80 | - |
Dec 6, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.80 | - |
Dec 5, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.80 | - |
Dec 4, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.90 | - |
Dec 3, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Dec 2, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Nov 29, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Nov 28, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Nov 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.90 | - |
Nov 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.90 | - |
Nov 25, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.80 | - |
Nov 22, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.80 | - |
Nov 21, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.61 | - |
Nov 20, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.61 | - |
Nov 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.61 | - |
Nov 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.61 | - |
Nov 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.51 | - |
Nov 14, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.70 | - |
Nov 13, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.70 | - |
Nov 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.90 | - |
Nov 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.90 | - |
Nov 8, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.80 | - |
Nov 7, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Nov 6, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.09 | - |
Nov 5, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.51 | - |
Nov 4, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.51 | - |
Nov 1, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.70 | - |
Oct 31, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.09 | - |
Oct 30, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.09 | - |
Oct 29, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.09 | - |
Oct 28, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Oct 25, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.28 | - |
Oct 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.38 | - |
Oct 23, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.47 | - |
Oct 22, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.47 | - |
Oct 21, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.57 | - |
Oct 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.57 | - |
Oct 17, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.57 | - |
Oct 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.38 | - |
Oct 15, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.19 | - |
Oct 14, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Oct 11, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Oct 10, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Oct 9, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Oct 8, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
Oct 7, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.09 | - |
Oct 4, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.19 | - |
Oct 3, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.19 | - |
Oct 2, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.28 | - |
Oct 1, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.28 | - |
Sep 30, 2024 | 0.256766 Dividend | |||||
Sep 30, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.09 | - |
Sep 27, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.81 | - |
Sep 26, 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 15.81 | 150 |
Sep 25, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.00 | - |
Sep 24, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.00 | - |
Sep 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.90 | - |
Sep 20, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.90 | - |
Sep 19, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.90 | - |
Sep 18, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.81 | - |
Sep 17, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.81 | - |
Sep 16, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.81 | - |
Sep 13, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.71 | - |
Sep 12, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.71 | - |
Sep 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Sep 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Sep 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Sep 6, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Sep 5, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.81 | - |
Sep 4, 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.00 | 150 |
Sep 3, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Sep 2, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Aug 30, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Aug 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Aug 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Aug 27, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.53 | - |
Aug 26, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.24 | - |
Aug 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.24 | - |
Aug 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.15 | - |
Aug 21, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.05 | - |
Aug 20, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.05 | - |
Aug 19, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.96 | - |
Aug 16, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.96 | - |
Aug 15, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.86 | - |
Aug 14, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.86 | - |
Aug 13, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.86 | - |
Aug 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.86 | - |
Aug 9, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.86 | - |
Aug 8, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.86 | - |
Aug 7, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.96 | - |
Aug 6, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.77 | - |
Aug 5, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.77 | - |
Aug 2, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.24 | - |
Aug 1, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.34 | - |
Jul 31, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.71 | - |
Jul 30, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.71 | - |
Jul 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.62 | - |
Jul 26, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.34 | - |
Jul 25, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.34 | - |
Jul 24, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.24 | - |
Jul 23, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.05 | - |
Jul 22, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.05 | - |
Jul 19, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.05 | - |
Jul 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.05 | - |
Jul 17, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.86 | - |
Jul 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.67 | - |
Jul 15, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.58 | - |
Jul 12, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.39 | - |
Jul 11, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jul 10, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jul 9, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jul 8, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jul 5, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jul 4, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jul 3, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jul 2, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jul 1, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.92 | - |
Jun 28, 2024 | 0.256766 Dividend | |||||
Jun 28, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.82 | - |
Jun 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.55 | - |
Jun 26, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.73 | - |
Jun 25, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.73 | - |
Jun 24, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.55 | - |
Jun 21, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.45 | - |
Jun 20, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
Jun 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
Jun 18, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
Jun 17, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
Jun 14, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
Jun 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.08 | - |
Jun 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.99 | - |
Jun 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.99 | - |
Jun 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.99 | - |
Jun 7, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.90 | - |
Jun 6, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.90 | - |
Jun 5, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.08 | - |
Jun 4, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.08 | - |
Jun 3, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.08 | - |
May 31, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.90 | - |
May 30, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.62 | - |
May 29, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.80 | - |
May 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.99 | - |
May 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.99 | - |
May 24, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.18 | - |
May 23, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
May 22, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
May 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
May 20, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
May 17, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
May 16, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
May 15, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.27 | - |
May 14, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.08 | - |
May 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.08 | - |
May 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.08 | - |
May 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.99 | - |
May 8, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.18 | - |
May 7, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.18 | - |
May 6, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.18 | - |
May 3, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.18 | - |
May 2, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.62 | - |
Apr 30, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.62 | - |
Related Tickers
QLD ProShares Ultra QQQ
91.32
+3.09%
BLOK Amplify Transformational Data Sharing ETF
41.33
+2.87%
IYW iShares U.S. Technology ETF
146.64
+2.67%
IXN iShares Global Tech ETF
78.84
+2.55%
FTEC Fidelity MSCI Information Technology Index ETF
167.51
+2.51%
VGT Vanguard Information Technology Index Fund ETF Shares
562.84
+2.44%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
IGM iShares Expanded Tech Sector ETF
94.73
+2.28%
PKB Invesco Building & Construction ETF
71.67
+2.23%
XLK The Technology Select Sector SPDR Fund
214.52
+2.17%
NULG Nuveen ESG Large-Cap Growth ETF
82.36
+2.13%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
MGK Vanguard Mega Cap Growth Index Fund
321.66
+1.97%
ILCG iShares Morningstar Growth ETF
84.21
+1.86%
IETC iShares U.S. Tech Independence Focused ETF
80.01
+1.79%
VUG Vanguard Growth Index Fund ETF Shares
385.18
+1.82%
ONEQ Fidelity Nasdaq Composite Index ETF
69.82
+1.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.93
+1.76%
HTUS Hull Tactical US ETF
36.72
+1.35%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.59
+1.72%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
IWF iShares Russell 1000 Growth ETF
372.76
+1.63%
IUSG iShares Core S&P U.S. Growth ETF
131.66
+1.53%
IVW iShares S&P 500 Growth ETF
96.12
+1.55%
SMH VanEck Semiconductor ETF
214.56
+1.55%
SCHG Schwab U.S. Large-Cap Growth ETF
25.80
+1.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.71
+1.52%
QQQ Invesco QQQ Trust
482.86
+1.55%
IWY iShares Russell Top 200 Growth ETF
217.35
+1.49%
SPMO Invesco S&P 500 Momentum ETF
95.99
+1.50%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.23
+1.50%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
XLG Invesco S&P 500 Top 50 ETF
46.47
+1.50%
SPHB Invesco S&P 500 High Beta ETF
80.30
+1.43%
PSI Invesco Semiconductors ETF
46.90
+1.41%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
TMFC Motley Fool 100 Index ETF
57.36
+1.30%
OEF iShares S&P 100 ETF
272.33
+1.32%
PAVE Global X U.S. Infrastructure Development ETF
38.86
+1.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.57
+1.27%
DXJ WisdomTree Japan Hedged Equity Fund
110.01
+1.25%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.52
+1.24%
MTUM iShares MSCI USA Momentum Factor ETF
212.21
+1.23%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.18
+1.22%
IWL iShares Russell Top 200 ETF
138.06
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
IOO iShares Global 100 ETF
97.23
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
MGC Vanguard Mega Cap Index Fund
202.56
+1.13%
FTXL First Trust Nasdaq Semiconductor ETF
74.73
+1.13%
AIQ Global X Artificial Intelligence & Technology ETF
37.29
+1.13%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.06
+1.12%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
EWT iShares MSCI Taiwan ETF
48.01
+1.11%
USMC Principal U.S. Mega-Cap ETF
57.33
+1.09%
FCOM Fidelity MSCI Communication Services Index ETF
56.15
+1.09%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.08%
KCE SPDR S&P Capital Markets ETF
125.67
+1.07%
DUSA Davis Select U.S. Equity ETF
42.37
+1.06%
IDX VanEck Indonesia Index ETF
13.54
+1.05%
VOX Vanguard Communication Services Index Fund ETF Shares
148.22
+1.04%
VV Vanguard Large Cap Index Fund
257.81
+0.99%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
QLC FlexShares US Quality Large Cap Index Fund
64.08
+1.02%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.24
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
65.84
+0.98%
IXP iShares Global Comm Services ETF
98.78
+0.96%
XAR SPDR S&P Aerospace & Defense ETF
172.60
+0.96%
SOXX iShares Semiconductor ETF
185.61
+0.96%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
PBUS Invesco MSCI USA ETF
56.16
+0.93%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.93
+0.92%
SPY SPDR S&P 500 ETF
559.82
+0.95%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.10
+0.91%
VOO Vanguard S&P 500 ETF
514.58
+0.95%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.73
+0.90%
XMMO Invesco S&P MidCap Momentum ETF
116.35
+0.89%
QTUM Defiance Quantum ETF
75.64
+0.89%
CEFS Saba Closed-End Funds ETF
21.21
+0.88%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.93
+0.88%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.49
+0.87%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.56
+0.87%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.69
+0.87%
SCHX Schwab U.S. Large-Cap ETF
22.12
+0.88%
RTH VanEck Retail ETF
228.80
+0.86%
ILCB iShares Morningstar U.S. Equity ETF
77.48
+0.86%
QDEF FlexShares Quality Dividend Defensive Index Fund
69.13
+0.44%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.63
+0.85%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.28
+0.85%
IWB iShares Russell 1000 ETF
307.25
+0.85%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.84%