Stuttgart - Delayed Quote EUR
6UP.SG,0P0001MNGC,45 (6UP.SG)
5.80
+0.11
+(1.93%)
As of July 23 at 10:00:00 PM 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 4.41 | 4.44 | 4.41 | 4.41 | 4.41 | 5,000 |
May 2, 2025 | 4.29 | 4.45 | 4.29 | 4.44 | 4.44 | - |
Apr 30, 2025 | 4.48 | 4.48 | 4.32 | 4.37 | 4.37 | 750 |
Apr 29, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | - |
Apr 28, 2025 | 4.39 | 4.50 | 4.34 | 4.50 | 4.50 | - |
Apr 25, 2025 | 4.37 | 4.48 | 4.37 | 4.48 | 4.48 | 1,500 |
Apr 24, 2025 | 4.69 | 4.69 | 4.53 | 4.53 | 4.53 | 260 |
Apr 23, 2025 | 0.5269 Dividend | |||||
Apr 23, 2025 | 4.38 | 5.09 | 4.38 | 5.06 | 5.06 | 1,250 |
Apr 22, 2025 | 4.92 | 5.00 | 4.66 | 5.00 | -6.00 | 7,207 |
Apr 17, 2025 | 4.48 | 4.76 | 4.48 | 4.55 | -5.46 | 650 |
Apr 16, 2025 | 4.45 | 4.57 | 4.45 | 4.48 | -5.38 | - |
Apr 15, 2025 | 4.34 | 4.56 | 4.34 | 4.55 | -5.46 | - |
Apr 14, 2025 | 4.24 | 4.38 | 4.24 | 4.38 | -5.26 | - |
Apr 11, 2025 | 4.25 | 4.31 | 4.25 | 4.31 | -5.17 | - |
Apr 10, 2025 | 4.21 | 4.50 | 4.21 | 4.28 | -5.14 | - |
Apr 9, 2025 | 4.43 | 4.43 | 4.12 | 4.13 | -4.95 | - |
Apr 8, 2025 | 4.32 | 4.61 | 4.32 | 4.61 | -5.54 | - |
Apr 7, 2025 | 4.48 | 4.48 | 4.27 | 4.38 | -5.26 | - |
Apr 4, 2025 | 4.61 | 4.62 | 4.46 | 4.49 | -5.39 | - |
Apr 3, 2025 | 4.96 | 4.96 | 4.70 | 4.70 | -5.64 | - |
Apr 2, 2025 | 5.22 | 5.22 | 5.09 | 5.09 | -6.12 | - |
Apr 1, 2025 | 4.99 | 5.09 | 4.99 | 5.03 | -6.04 | - |
Mar 31, 2025 | 5.50 | 5.50 | 4.98 | 4.98 | -5.98 | 246 |
Mar 28, 2025 | 5.26 | 5.41 | 5.26 | 5.32 | -6.39 | - |
Mar 27, 2025 | 5.43 | 5.43 | 5.34 | 5.34 | -6.41 | - |
Mar 26, 2025 | 5.29 | 5.53 | 5.29 | 5.49 | -6.59 | - |
Mar 25, 2025 | 5.29 | 5.53 | 5.29 | 5.50 | -6.60 | - |
Mar 24, 2025 | 5.45 | 5.49 | 5.31 | 5.31 | -6.38 | - |
Mar 21, 2025 | 5.59 | 5.59 | 5.47 | 5.50 | -6.60 | - |
Mar 20, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | -6.82 | - |
Mar 19, 2025 | 5.65 | 5.84 | 5.48 | 5.63 | -6.75 | 878 |
Mar 18, 2025 | 5.78 | 5.78 | 5.68 | 5.70 | -6.85 | - |
Mar 17, 2025 | 5.68 | 5.80 | 5.68 | 5.70 | -6.85 | - |
Mar 14, 2025 | 5.42 | 5.42 | 5.35 | 5.36 | -6.43 | - |
Mar 13, 2025 | 5.55 | 5.55 | 5.41 | 5.41 | -6.50 | - |
Mar 12, 2025 | 5.61 | 5.61 | 5.53 | 5.53 | -6.64 | - |
Mar 11, 2025 | 5.57 | 5.63 | 5.57 | 5.61 | -6.74 | - |
Mar 10, 2025 | 5.55 | 5.74 | 5.54 | 5.74 | -6.89 | 90 |
Mar 7, 2025 | 5.66 | 5.66 | 5.53 | 5.55 | -6.66 | - |
Mar 6, 2025 | 5.76 | 5.80 | 5.68 | 5.73 | -6.88 | - |
Mar 5, 2025 | 5.55 | 5.88 | 5.55 | 5.70 | -6.85 | - |
Mar 4, 2025 | 5.68 | 5.87 | 5.66 | 5.66 | -6.79 | - |
Mar 3, 2025 | 5.59 | 5.71 | 5.59 | 5.68 | -6.83 | - |
Feb 28, 2025 | 5.71 | 5.71 | 5.61 | 5.61 | -6.73 | - |
Feb 27, 2025 | 5.70 | 5.78 | 5.59 | 5.78 | -6.94 | - |
Feb 26, 2025 | 5.76 | 5.97 | 5.66 | 5.66 | -6.80 | - |
Feb 25, 2025 | 5.76 | 5.97 | 5.76 | 5.85 | -7.03 | - |
Feb 24, 2025 | 5.84 | 5.88 | 5.76 | 5.76 | -6.92 | - |
Feb 21, 2025 | 5.89 | 5.89 | 5.82 | 5.82 | -6.99 | - |
Feb 20, 2025 | 5.97 | 5.99 | 5.97 | 5.97 | -7.18 | - |
Feb 19, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | -7.14 | 1,200 |
Feb 18, 2025 | 6.08 | 6.18 | 6.08 | 6.18 | -7.42 | 400 |
Feb 17, 2025 | 6.20 | 6.36 | 6.16 | 6.36 | -7.64 | 6 |
Feb 14, 2025 | 6.17 | 6.34 | 6.17 | 6.28 | -7.54 | - |
Feb 13, 2025 | 6.43 | 6.43 | 6.22 | 6.25 | -7.51 | - |
Feb 12, 2025 | 6.44 | 6.50 | 6.38 | 6.38 | -7.66 | 150 |
Feb 11, 2025 | 6.59 | 6.59 | 6.40 | 6.40 | -7.69 | - |
Feb 10, 2025 | 6.46 | 6.61 | 6.46 | 6.61 | -7.94 | 10 |
Feb 7, 2025 | 6.89 | 6.89 | 6.55 | 6.55 | -7.87 | - |
Feb 6, 2025 | 7.01 | 7.09 | 7.01 | 7.02 | -8.43 | - |
Feb 5, 2025 | 7.00 | 7.08 | 7.00 | 7.00 | -8.41 | - |
Feb 4, 2025 | 6.97 | 7.01 | 6.96 | 6.96 | -8.36 | - |
Feb 3, 2025 | 6.94 | 6.97 | 6.80 | 6.97 | -8.36 | - |
Jan 31, 2025 | 6.70 | 7.01 | 6.70 | 6.95 | -8.35 | - |
Jan 30, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | -8.04 | - |
Jan 29, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | -7.86 | 3,112 |
Jan 28, 2025 | 6.74 | 6.85 | 6.53 | 6.76 | -8.12 | 200 |
Jan 27, 2025 | 6.74 | 6.74 | 6.57 | 6.57 | -7.89 | 200 |
Jan 24, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | -8.13 | - |
Jan 23, 2025 | 6.64 | 6.75 | 6.64 | 6.75 | -8.11 | - |
Jan 22, 2025 | 6.76 | 6.95 | 6.76 | 6.80 | -8.16 | - |
Jan 21, 2025 | 6.64 | 6.75 | 6.64 | 6.75 | -8.11 | - |
Jan 20, 2025 | 6.64 | 6.73 | 6.64 | 6.72 | -8.06 | - |
Jan 17, 2025 | 6.61 | 6.70 | 6.61 | 6.70 | -8.04 | - |
Jan 16, 2025 | 6.72 | 6.72 | 6.58 | 6.61 | -7.94 | - |
Jan 15, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | -8.04 | - |
Jan 14, 2025 | 6.53 | 6.86 | 6.53 | 6.73 | -8.08 | - |
Jan 13, 2025 | 6.51 | 6.57 | 6.50 | 6.55 | -7.86 | - |
Jan 10, 2025 | 6.61 | 6.61 | 6.50 | 6.50 | -7.81 | - |
Jan 9, 2025 | 6.64 | 6.78 | 6.64 | 6.70 | -8.04 | - |
Jan 8, 2025 | 6.64 | 6.69 | 6.63 | 6.68 | -8.03 | - |
Jan 7, 2025 | 6.76 | 6.76 | 6.68 | 6.68 | -8.03 | - |
Jan 6, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | -8.12 | - |
Jan 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | -8.29 | - |
Jan 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | -8.04 | - |
Dec 30, 2024 | 6.38 | 6.38 | 6.28 | 6.28 | -7.55 | - |
Dec 27, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -7.76 | - |
Dec 23, 2024 | 6.82 | 6.89 | 6.80 | 6.84 | -8.22 | - |
Dec 20, 2024 | 6.51 | 6.95 | 6.51 | 6.89 | -8.27 | - |
Dec 19, 2024 | 6.62 | 6.62 | 6.54 | 6.54 | -7.85 | - |
Dec 18, 2024 | 6.60 | 6.74 | 6.60 | 6.71 | -8.06 | - |
Dec 17, 2024 | 6.49 | 6.67 | 6.49 | 6.66 | -8.00 | - |
Dec 16, 2024 | 6.69 | 6.69 | 6.59 | 6.59 | -7.92 | - |
Dec 13, 2024 | 6.99 | 6.99 | 6.70 | 6.70 | -8.05 | - |
Dec 12, 2024 | 6.91 | 7.07 | 6.91 | 6.99 | -8.39 | - |
Dec 11, 2024 | 6.64 | 6.94 | 6.64 | 6.94 | -8.33 | - |
Dec 10, 2024 | 6.28 | 6.74 | 6.28 | 6.66 | -8.00 | - |
Dec 9, 2024 | 6.26 | 6.43 | 6.26 | 6.43 | -7.72 | - |
Dec 6, 2024 | 6.41 | 6.41 | 6.28 | 6.30 | -7.56 | - |
Dec 5, 2024 | 6.45 | 6.51 | 6.44 | 6.44 | -7.73 | - |
Dec 4, 2024 | 6.51 | 6.55 | 6.45 | 6.45 | -7.74 | - |
Dec 3, 2024 | 6.51 | 6.55 | 6.51 | 6.54 | -7.85 | - |
Dec 2, 2024 | 6.61 | 6.61 | 6.54 | 6.56 | -7.88 | - |
Nov 29, 2024 | 6.53 | 6.64 | 6.51 | 6.64 | -7.97 | - |
Nov 28, 2024 | 6.78 | 6.78 | 6.53 | 6.56 | -7.88 | - |
Nov 27, 2024 | 6.95 | 6.95 | 6.64 | 6.64 | -7.97 | - |
Nov 26, 2024 | 6.93 | 7.07 | 6.93 | 6.93 | -8.32 | - |
Nov 25, 2024 | 7.17 | 7.18 | 6.99 | 6.99 | -8.39 | - |
Nov 22, 2024 | 7.17 | 7.17 | 7.12 | 7.16 | -8.60 | - |
Nov 21, 2024 | 6.97 | 7.17 | 6.97 | 7.17 | -8.61 | - |
Nov 20, 2024 | 7.17 | 7.17 | 6.96 | 6.96 | -8.36 | - |
Nov 19, 2024 | 7.19 | 7.20 | 7.08 | 7.18 | -8.63 | 3,500 |
Nov 18, 2024 | 6.76 | 7.11 | 6.76 | 7.07 | -8.49 | - |
Nov 15, 2024 | 6.35 | 6.77 | 6.35 | 6.77 | -8.13 | - |
Nov 14, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -7.76 | - |
Nov 13, 2024 | 6.27 | 6.51 | 6.27 | 6.49 | -7.79 | - |
Nov 12, 2024 | 6.60 | 6.60 | 6.33 | 6.43 | -7.72 | - |
Nov 11, 2024 | 6.91 | 6.91 | 6.72 | 6.72 | -8.08 | - |
Nov 8, 2024 | 6.99 | 6.99 | 6.84 | 6.95 | -8.34 | - |
Nov 7, 2024 | 6.65 | 7.07 | 6.65 | 7.02 | -8.43 | - |
Nov 6, 2024 | 6.63 | 6.67 | 6.56 | 6.64 | -7.97 | - |
Nov 5, 2024 | 6.36 | 6.56 | 6.36 | 6.56 | -7.88 | - |
Nov 4, 2024 | 6.46 | 6.48 | 6.44 | 6.44 | -7.73 | - |
Nov 1, 2024 | 6.43 | 6.49 | 6.43 | 6.47 | -7.78 | - |
Oct 31, 2024 | 6.45 | 6.53 | 6.39 | 6.39 | -7.68 | - |
Oct 30, 2024 | 6.51 | 6.56 | 6.48 | 6.56 | -7.88 | - |
Oct 29, 2024 | 6.62 | 6.74 | 6.60 | 6.60 | -7.93 | - |
Oct 28, 2024 | 6.65 | 6.66 | 6.61 | 6.66 | -8.00 | - |
Oct 25, 2024 | 6.52 | 6.68 | 6.52 | 6.68 | -8.02 | - |
Oct 24, 2024 | 6.47 | 6.53 | 6.47 | 6.53 | -7.84 | - |
Oct 23, 2024 | 6.57 | 6.59 | 6.45 | 6.45 | -7.75 | - |
Oct 22, 2024 | 6.37 | 6.49 | 6.36 | 6.49 | -7.79 | - |
Oct 21, 2024 | 6.31 | 6.50 | 6.31 | 6.41 | -7.70 | 15 |
Oct 18, 2024 | 6.13 | 6.46 | 6.13 | 6.38 | -7.66 | - |
Oct 17, 2024 | 6.11 | 6.21 | 5.95 | 6.21 | -7.46 | - |
Oct 16, 2024 | 6.20 | 6.24 | 5.99 | 5.99 | -7.19 | - |
Oct 15, 2024 | 6.18 | 6.29 | 6.09 | 6.29 | -7.55 | - |
Oct 14, 2024 | 6.18 | 6.19 | 6.14 | 6.14 | -7.37 | 100 |
Oct 11, 2024 | 6.39 | 6.39 | 6.12 | 6.12 | -7.35 | - |
Oct 10, 2024 | 6.14 | 6.34 | 6.14 | 6.34 | -7.62 | - |
Oct 9, 2024 | 6.17 | 6.24 | 6.16 | 6.22 | -7.48 | - |
Oct 8, 2024 | 6.22 | 6.24 | 6.00 | 6.24 | -7.50 | - |
Oct 7, 2024 | 6.26 | 6.29 | 6.18 | 6.29 | -7.55 | - |
Oct 4, 2024 | 5.88 | 6.26 | 5.88 | 6.26 | -7.52 | - |
Oct 3, 2024 | 5.68 | 5.83 | 5.65 | 5.83 | -7.00 | - |
Oct 2, 2024 | 5.70 | 5.77 | 5.69 | 5.73 | -6.88 | - |
Oct 1, 2024 | 5.61 | 5.74 | 5.59 | 5.74 | -6.89 | - |
Sep 30, 2024 | 5.61 | 5.72 | 5.59 | 5.63 | -6.76 | - |
Sep 27, 2024 | 5.64 | 5.64 | 5.59 | 5.59 | -6.71 | - |
Sep 26, 2024 | 5.51 | 5.64 | 5.51 | 5.61 | -6.73 | - |
Sep 25, 2024 | 5.39 | 5.45 | 5.36 | 5.45 | -6.54 | - |
Sep 24, 2024 | 5.39 | 5.40 | 5.38 | 5.40 | -6.48 | - |
Sep 23, 2024 | 5.18 | 5.39 | 5.18 | 5.36 | -6.44 | 400 |
Sep 20, 2024 | 5.24 | 5.25 | 5.16 | 5.18 | -6.21 | - |
Sep 19, 2024 | 5.28 | 5.36 | 5.21 | 5.24 | -6.29 | - |
Sep 18, 2024 | 0.0958 Dividend | |||||
Sep 18, 2024 | 5.36 | 5.44 | 5.36 | 5.38 | -6.46 | - |
Sep 17, 2024 | 5.36 | 5.44 | 5.36 | 5.43 | -4.13 | - |
Sep 16, 2024 | 5.29 | 5.58 | 5.29 | 5.36 | -4.06 | 8 |
Sep 13, 2024 | 5.32 | 5.38 | 5.21 | 5.38 | -4.08 | - |
Sep 12, 2024 | 5.20 | 5.28 | 5.07 | 5.16 | -3.91 | - |
Sep 11, 2024 | 5.30 | 5.36 | 5.14 | 5.14 | -3.90 | 450 |
Sep 10, 2024 | 5.26 | 5.51 | 5.26 | 5.28 | -4.01 | 1,390 |
Sep 9, 2024 | 5.26 | 5.51 | 5.26 | 5.38 | -4.08 | - |
Sep 6, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | -4.10 | - |
Sep 5, 2024 | 5.43 | 5.55 | 5.39 | 5.55 | -4.22 | - |
Sep 4, 2024 | 5.44 | 5.47 | 5.44 | 5.45 | -4.14 | - |
Sep 3, 2024 | 5.66 | 5.68 | 5.54 | 5.54 | -4.20 | - |
Sep 2, 2024 | 5.79 | 5.84 | 5.68 | 5.68 | -4.31 | 1,000 |
Aug 30, 2024 | 5.84 | 5.92 | 5.84 | 5.85 | -4.44 | - |
Aug 29, 2024 | 5.77 | 5.93 | 5.77 | 5.93 | -4.50 | - |
Aug 28, 2024 | 5.86 | 5.87 | 5.75 | 5.75 | -4.36 | - |
Aug 27, 2024 | 5.97 | 5.98 | 5.89 | 5.90 | -4.48 | - |
Aug 26, 2024 | 5.98 | 5.99 | 5.98 | 5.99 | -4.55 | - |
Aug 23, 2024 | 5.61 | 6.04 | 5.61 | 5.99 | -4.54 | 100 |
Aug 22, 2024 | 5.86 | 5.87 | 5.74 | 5.80 | -4.40 | 300 |
Aug 21, 2024 | 5.97 | 5.99 | 5.84 | 5.84 | -4.43 | - |
Aug 20, 2024 | 6.00 | 6.11 | 5.97 | 6.11 | -4.64 | - |
Aug 19, 2024 | 6.18 | 6.43 | 6.05 | 6.20 | -4.71 | 150 |
Aug 16, 2024 | 6.16 | 6.24 | 6.16 | 6.24 | -4.73 | 1,500 |
Aug 15, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | -4.67 | - |
Aug 14, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | -4.64 | - |
Aug 13, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | -4.74 | - |
Aug 12, 2024 | 6.21 | 6.23 | 6.21 | 6.23 | -4.73 | - |
Aug 9, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | -4.63 | - |
Aug 8, 2024 | 5.95 | 6.03 | 5.95 | 6.03 | -4.58 | - |
Aug 7, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -4.52 | - |
Aug 6, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | -4.36 | - |
Aug 5, 2024 | 5.93 | 5.94 | 5.93 | 5.94 | -4.51 | - |
Aug 2, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | -4.58 | - |
Aug 1, 2024 | 6.01 | 6.10 | 6.01 | 6.10 | -4.63 | - |
Jul 31, 2024 | 5.93 | 5.99 | 5.93 | 5.99 | -4.55 | - |
Jul 30, 2024 | 6.04 | 6.04 | 5.97 | 5.97 | -4.53 | - |
Jul 29, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | -4.64 | - |
Jul 26, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | -4.45 | - |
Jul 25, 2024 | 5.77 | 5.84 | 5.74 | 5.80 | -4.41 | - |
Jul 24, 2024 | 5.76 | 5.86 | 5.76 | 5.86 | -4.44 | - |
Jul 23, 2024 | 5.61 | 5.80 | 5.61 | 5.80 | -4.40 | 45 |
Jul 22, 2024 | 5.61 | 5.79 | 5.61 | 5.68 | -4.31 | 45 |
Jul 19, 2024 | 5.69 | 5.74 | 5.60 | 5.61 | -4.26 | 500 |
Jul 18, 2024 | 5.64 | 5.76 | 5.63 | 5.76 | -4.37 | - |
Jul 17, 2024 | 5.64 | 5.65 | 5.54 | 5.65 | -4.29 | - |
Jul 16, 2024 | 5.72 | 5.72 | 5.64 | 5.64 | -4.28 | - |
Jul 15, 2024 | 5.57 | 5.76 | 5.57 | 5.67 | -4.30 | - |
Jul 12, 2024 | 5.70 | 5.70 | 5.59 | 5.64 | -4.28 | - |
Jul 11, 2024 | 5.59 | 5.64 | 5.59 | 5.64 | -4.28 | - |
Jul 10, 2024 | 5.64 | 5.68 | 5.62 | 5.62 | -4.27 | - |
Jul 9, 2024 | 5.77 | 5.77 | 5.70 | 5.70 | -4.33 | - |
Jul 8, 2024 | 5.76 | 5.87 | 5.76 | 5.80 | -4.41 | - |
Jul 5, 2024 | 5.89 | 5.89 | 5.86 | 5.86 | -4.45 | - |
Jul 4, 2024 | 6.00 | 6.00 | 5.93 | 5.93 | -4.50 | - |
Jul 3, 2024 | 5.66 | 5.81 | 5.51 | 5.81 | -4.41 | - |
Jul 2, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | -4.33 | - |
Jul 1, 2024 | 5.50 | 6.01 | 5.50 | 5.76 | -4.37 | 499 |
Jun 28, 2024 | 5.61 | 5.64 | 5.61 | 5.64 | -4.28 | - |
Jun 27, 2024 | 5.61 | 5.64 | 5.56 | 5.61 | -4.26 | - |
Jun 26, 2024 | 5.59 | 5.61 | 5.57 | 5.59 | -4.25 | - |
Jun 25, 2024 | 5.63 | 5.70 | 5.61 | 5.63 | -4.27 | - |
Jun 24, 2024 | 5.75 | 5.84 | 5.67 | 5.67 | -4.30 | 130 |
Jun 21, 2024 | 5.80 | 5.80 | 5.61 | 5.76 | -4.37 | - |
Jun 20, 2024 | 5.85 | 5.90 | 5.74 | 5.74 | -4.36 | - |
Jun 19, 2024 | 5.78 | 6.04 | 5.78 | 5.87 | -4.46 | 250 |
Jun 18, 2024 | 6.10 | 6.10 | 5.80 | 5.84 | -4.43 | - |
Jun 17, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | -4.53 | - |
Jun 14, 2024 | 5.91 | 6.02 | 5.91 | 5.99 | -4.55 | - |
Jun 13, 2024 | 5.93 | 6.03 | 5.93 | 6.03 | -4.58 | - |
Jun 12, 2024 | 5.89 | 6.10 | 5.89 | 6.08 | -4.61 | - |
Jun 11, 2024 | 6.16 | 6.16 | 6.01 | 6.01 | -4.56 | - |
Jun 10, 2024 | 6.05 | 6.14 | 6.05 | 6.09 | -4.62 | - |
Jun 7, 2024 | 6.02 | 6.20 | 6.02 | 6.16 | -4.68 | - |
Jun 6, 2024 | 6.41 | 6.41 | 6.11 | 6.12 | -4.64 | - |
Jun 5, 2024 | 6.55 | 6.58 | 6.39 | 6.39 | -4.85 | 600 |
Jun 4, 2024 | 6.66 | 6.74 | 6.66 | 6.74 | -5.12 | - |
Jun 3, 2024 | 6.57 | 6.64 | 6.57 | 6.64 | -5.04 | 1,300 |
May 31, 2024 | 6.55 | 6.60 | 6.49 | 6.55 | -4.97 | - |
May 30, 2024 | 6.45 | 6.58 | 6.45 | 6.58 | -4.99 | - |
May 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -4.97 | - |
May 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -5.16 | - |
May 27, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | -5.21 | - |
May 24, 2024 | 6.74 | 6.84 | 6.74 | 6.84 | -5.19 | - |
May 23, 2024 | 7.01 | 7.01 | 6.88 | 6.89 | -5.23 | 3,000 |
May 22, 2024 | 7.01 | 7.18 | 6.99 | 7.00 | -5.31 | 3,200 |
May 21, 2024 | 6.77 | 6.99 | 6.77 | 6.99 | -5.31 | - |
May 20, 2024 | 6.53 | 6.76 | 6.53 | 6.74 | -5.12 | - |
May 17, 2024 | 6.47 | 6.56 | 6.47 | 6.56 | -4.98 | - |
May 16, 2024 | 6.41 | 6.68 | 6.41 | 6.57 | -4.99 | 100 |
May 15, 2024 | 6.64 | 6.68 | 6.41 | 6.41 | -4.87 | - |
May 14, 2024 | 6.52 | 6.65 | 6.52 | 6.61 | -5.02 | - |
May 13, 2024 | 6.84 | 6.84 | 6.57 | 6.57 | -4.99 | - |
May 10, 2024 | 6.84 | 6.98 | 6.83 | 6.85 | -5.20 | - |
May 9, 2024 | 6.78 | 6.82 | 6.74 | 6.82 | -5.17 | - |
May 8, 2024 | 6.66 | 6.74 | 6.54 | 6.74 | -5.12 | 1,999 |
May 7, 2024 | 6.25 | 6.64 | 6.25 | 6.64 | -5.04 | - |
May 6, 2024 | 6.36 | 6.36 | 6.26 | 6.26 | -4.75 | - |
Related Tickers
INIIX VanEck International Investors Gold I
21.38
+2.99%
INIYX VanEck International Investors Gold Y
15.65
+2.96%
INIVX VanEck International Investors Gold A
15.07
+2.94%
FEGIX First Eagle Gold I
36.28
+2.57%
FEURX First Eagle Gold R6
36.39
+2.56%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
SIVIX State Street Instl Small-Cap Equity Inv
15.69
+2.02%
NSRIX Northern World Selection Index I
22.55
-0.13%
NSRKX Northern World Selection Index K
22.56
-0.13%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.73
-0.43%
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.33
+1.12%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.19
+1.06%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.34
+0.86%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.35
+0.86%
FEDDX Fidelity Emerging Markets Discovery
16.47
+0.86%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.48
+0.86%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.50
+0.86%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.88
+0.83%
MISMX Matthews EM Sm Coms Instl
23.78
+0.76%
MSMLX Matthews EM Sm Coms Inv
23.80
+0.76%
ALCKX AB Large Cap Growth K
90.69
+0.74%
FIQFX Fidelity Advisor China Region Z
40.52
+0.55%
FHKTX Fidelity Advisor China Region M
39.91
+0.53%
FCHKX Fidelity Advisor China Region C
38.32
+0.52%
FHKAX Fidelity Advisor China Region A
40.27
+0.52%
FHKIX Fidelity Advisor China Region I
40.54
+0.52%
FHKCX Fidelity China Region
40.86
+0.52%
PWGAX PACE International Equity A
18.59
+0.49%
NRIFX Nuveen Real Asset Income Fund
21.74
-0.18%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
19.70
+0.46%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
20.30
+0.45%
PCIEX PACE International Equity P
18.38
+0.44%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
20.70
+0.44%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
21.08
+0.43%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
21.45
+0.42%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
21.51
+0.42%
FSCOX Fidelity International Small Cap Opp
21.55
+0.42%
ISCIX Federated Hermes Intl Small-Mid Co IS
45.90
+0.42%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
19.59
+0.41%
ISCAX Federated Hermes Intl Small-Mid Co A
44.42
+0.41%
ISCCX Federated Hermes Intl Small-Mid Co C
29.96
+0.40%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.14
+0.40%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.21
+0.40%
SEUPX NAA Mid Growth P
33.57
+0.39%
DCINX Dunham International Stock C
16.93
+0.36%
WAESX Wasatch Emerging Markets Select Investor
17.07
+0.35%
APDIX Artisan International Fund
31.40
+0.35%
ARTIX Artisan International Investor
31.57
+0.35%
APHIX Artisan International Fund
31.76
+0.35%
GMOIX GMO International Equity Fund
29.01
+0.35%
JORAX Janus Henderson Global Select A
18.22
+0.33%
DAINX Dunham International Stock A
18.52
+0.33%
TGVRX Thornburg International Equity R3
28.60
+0.32%
GMCFX GMO International Equity Fund
28.96
+0.31%
CPAEX Counterpoint Tactical Equity A
22.95
+0.31%
QLENX AQR Long-Short Equity N
17.33
+0.29%
THGCX Thornburg International Equity C
24.29
+0.29%
WIESX Wasatch Emerging Markets Select Instl
17.58
+0.29%
THVRX Thornburg International Equity R4
28.30
+0.28%
CPCEX Counterpoint Tactical Equity C
21.41
+0.28%
TGVAX Thornburg International Equity A
28.65
+0.28%
LCORX Leuthold Core Investment Retail
21.60
+0.28%
JANRX Janus Henderson Global Select Fund
18.06
+0.28%
JSLNX Janus Henderson Global Select N
18.08
+0.28%
JORNX Janus Henderson Global Select T
18.11
+0.28%
JORFX Janus Henderson Global Select I
18.13
+0.28%
FTISX Fidelity Advisor Intl Small Cap M
32.90
+0.27%
TGIRX Thornburg International Equity R6
29.77
+0.27%
TIVRX Thornburg International Equity R5
29.91
+0.27%
DNINX Dunham International Stock Fund
18.70
+0.27%
TGVIX Thornburg International Equity I
29.95
+0.27%
DMCFX Invesco Discovery Mid Cap Growth Fund
26.31
+0.27%
FISMX Fidelity International Small Cap
33.84
+0.27%
FIQIX Fidelity Advisor Intl Small Cap Z
34.03
+0.27%
FIXIX Fidelity Advisor Intl Small Cap I
34.08
+0.26%
FERCX Fidelity Advisor Emerging Asia C
42.28
+0.26%
THORX Thornburg Global Opportunities R3
39.05
+0.26%
CPIEX Counterpoint Tactical Equity I
23.47
+0.26%
THOVX Thornburg Global Opportunities R4
39.21
+0.26%
THOAX Thornburg Global Opportunities A
39.55
+0.25%
FEATX Fidelity Advisor Emerging Asia M
47.65
+0.25%
OEGIX Invesco Discovery Mid Cap Growth R6
31.80
+0.25%
THOIX Thornburg Global Opportunities I
39.75
+0.25%
THOFX Thornburg Global Opportunities R5
39.82
+0.25%
THOGX Thornburg Global Opportunities R6
39.93
+0.25%
FSEAX Fidelity Emerging Asia
52.05
+0.25%
FTZCX FullerThaler Behvrll Uncnstd Eq C
48.21
+0.25%
FERIX Fidelity Advisor Emerging Asia I
52.68
+0.25%
FIQPX Fidelity Advisor Emerging Asia Z
52.75
+0.25%
FTZAX FullerThaler Behvrll Uncnstd Eq A
48.94
+0.25%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
49.37
+0.24%
FIASX Fidelity Advisor Intl Small Cap A
33.07
+0.24%
FEAAX Fidelity Advisor Emerging Asia A
50.09
+0.24%
GQGRX GQG Partners Emerging Markets Equity R6
16.70
+0.24%
RAIWX Manning & Napier Rainier Intl Discv W
25.35
+0.24%