Dusseldorf - Delayed Quote EUR
Invesco Mortgage Capital Inc (7M20.DU)
7.78
+0.12
+(1.59%)
At close: 7:31:48 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 16, 2025 | 0.00 | 0.00 | 0.00 | 7.78 | 7.78 | - |
Jan 15, 2025 | 7.46 | 7.66 | 7.41 | 7.66 | 7.66 | - |
Jan 14, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | - |
Jan 13, 2025 | 7.59 | 7.59 | 7.36 | 7.37 | 7.37 | - |
Jan 10, 2025 | 7.77 | 7.77 | 7.55 | 7.55 | 7.55 | - |
Jan 9, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Jan 8, 2025 | 7.77 | 7.80 | 7.67 | 7.72 | 7.72 | - |
Jan 7, 2025 | 7.79 | 7.79 | 7.77 | 7.78 | 7.78 | - |
Jan 6, 2025 | 7.93 | 7.93 | 7.84 | 7.84 | 7.84 | - |
Jan 3, 2025 | 7.89 | 7.99 | 7.88 | 7.99 | 7.99 | - |
Jan 2, 2025 | 7.69 | 7.87 | 7.69 | 7.82 | 7.82 | - |
Dec 30, 2024 | 0.40 Dividend | |||||
Dec 30, 2024 | 7.47 | 7.54 | 7.47 | 7.54 | 7.54 | - |
Dec 27, 2024 | 7.88 | 7.88 | 7.85 | 7.85 | 7.45 | - |
Dec 23, 2024 | 7.99 | 8.10 | 7.83 | 7.83 | 7.43 | - |
Dec 20, 2024 | 7.96 | 8.11 | 7.92 | 8.11 | 7.70 | - |
Dec 19, 2024 | 7.92 | 7.95 | 7.91 | 7.95 | 7.54 | - |
Dec 18, 2024 | 8.09 | 8.16 | 8.09 | 8.16 | 7.74 | - |
Dec 17, 2024 | 8.10 | 8.20 | 8.09 | 8.10 | 7.69 | - |
Dec 16, 2024 | 8.05 | 8.14 | 8.05 | 8.14 | 7.73 | - |
Dec 13, 2024 | 8.10 | 8.11 | 8.01 | 8.07 | 7.65 | - |
Dec 12, 2024 | 8.10 | 8.19 | 8.10 | 8.13 | 7.71 | - |
Dec 11, 2024 | 8.12 | 8.13 | 8.10 | 8.10 | 7.69 | - |
Dec 10, 2024 | 8.10 | 8.17 | 8.10 | 8.17 | 7.75 | - |
Dec 9, 2024 | 8.01 | 8.12 | 7.99 | 8.12 | 7.70 | - |
Dec 6, 2024 | 7.85 | 8.07 | 7.83 | 8.04 | 7.63 | - |
Dec 5, 2024 | 7.85 | 7.91 | 7.83 | 7.91 | 7.50 | - |
Dec 4, 2024 | 7.83 | 7.91 | 7.83 | 7.91 | 7.50 | - |
Dec 3, 2024 | 7.93 | 7.93 | 7.84 | 7.84 | 7.44 | - |
Dec 2, 2024 | 7.88 | 8.01 | 7.88 | 8.01 | 7.60 | - |
Nov 29, 2024 | 7.87 | 7.92 | 7.85 | 7.85 | 7.45 | - |
Nov 28, 2024 | 7.87 | 7.88 | 7.87 | 7.88 | 7.47 | - |
Nov 27, 2024 | 7.83 | 7.92 | 7.79 | 7.91 | 7.51 | - |
Nov 26, 2024 | 7.88 | 7.88 | 7.79 | 7.84 | 7.44 | - |
Nov 25, 2024 | 7.82 | 7.91 | 7.81 | 7.88 | 7.48 | - |
Nov 22, 2024 | 7.71 | 7.84 | 7.71 | 7.84 | 7.44 | - |
Nov 21, 2024 | 7.64 | 7.77 | 7.63 | 7.77 | 7.38 | - |
Nov 20, 2024 | 7.68 | 7.70 | 7.61 | 7.61 | 7.22 | - |
Nov 19, 2024 | 7.72 | 7.75 | 7.69 | 7.74 | 7.35 | - |
Nov 18, 2024 | 7.72 | 7.76 | 7.70 | 7.76 | 7.36 | - |
Nov 15, 2024 | 7.68 | 7.74 | 7.67 | 7.74 | 7.35 | - |
Nov 14, 2024 | 7.73 | 7.79 | 7.73 | 7.77 | 7.38 | - |
Nov 13, 2024 | 7.71 | 7.87 | 7.71 | 7.81 | 7.41 | - |
Nov 12, 2024 | 7.76 | 7.85 | 7.72 | 7.72 | 7.33 | - |
Nov 11, 2024 | 7.74 | 7.88 | 7.74 | 7.77 | 7.38 | - |
Nov 8, 2024 | 7.59 | 7.88 | 7.59 | 7.82 | 7.43 | - |
Nov 7, 2024 | 7.41 | 7.53 | 7.40 | 7.53 | 7.14 | - |
Nov 6, 2024 | 7.67 | 7.75 | 7.22 | 7.35 | 6.97 | - |
Nov 5, 2024 | 7.46 | 7.46 | 7.34 | 7.39 | 7.01 | - |
Nov 4, 2024 | 7.34 | 7.41 | 7.33 | 7.39 | 7.01 | - |
Nov 1, 2024 | 7.40 | 7.43 | 7.40 | 7.40 | 7.02 | - |
Oct 31, 2024 | 7.55 | 7.63 | 7.47 | 7.47 | 7.09 | - |
Oct 30, 2024 | 7.53 | 7.61 | 7.53 | 7.61 | 7.22 | - |
Oct 29, 2024 | 7.63 | 7.69 | 7.55 | 7.57 | 7.18 | - |
Oct 28, 2024 | 7.83 | 7.84 | 7.64 | 7.64 | 7.25 | - |
Oct 25, 2024 | 7.84 | 7.91 | 7.83 | 7.83 | 7.43 | - |
Oct 24, 2024 | 7.68 | 7.81 | 7.68 | 7.81 | 7.42 | - |
Oct 23, 2024 | 7.70 | 7.76 | 7.68 | 7.68 | 7.28 | - |
Oct 22, 2024 | 7.79 | 7.82 | 7.76 | 7.76 | 7.37 | - |
Oct 21, 2024 | 8.03 | 8.04 | 7.80 | 7.80 | 7.40 | - |
Oct 18, 2024 | 8.00 | 8.07 | 7.99 | 8.06 | 7.65 | - |
Oct 17, 2024 | 8.04 | 8.11 | 8.04 | 8.06 | 7.65 | - |
Oct 16, 2024 | 7.88 | 8.06 | 7.88 | 8.06 | 7.65 | - |
Oct 15, 2024 | 7.86 | 7.94 | 7.84 | 7.94 | 7.54 | - |
Oct 14, 2024 | 7.74 | 7.84 | 7.73 | 7.84 | 7.44 | - |
Oct 11, 2024 | 7.74 | 7.74 | 7.72 | 7.73 | 7.33 | - |
Oct 10, 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.34 | - |
Oct 9, 2024 | 7.67 | 7.70 | 7.66 | 7.70 | 7.31 | - |
Oct 8, 2024 | 7.59 | 7.64 | 7.58 | 7.64 | 7.25 | - |
Oct 7, 2024 | 0.40 Dividend | |||||
Oct 7, 2024 | 7.90 | 7.92 | 7.63 | 7.67 | 7.28 | - |
Oct 4, 2024 | 8.27 | 8.27 | 8.10 | 8.17 | 7.37 | - |
Oct 3, 2024 | 8.35 | 8.35 | 8.22 | 8.22 | 7.42 | - |
Oct 2, 2024 | 8.23 | 8.30 | 8.23 | 8.23 | 7.43 | - |
Oct 1, 2024 | 8.37 | 8.39 | 8.23 | 8.23 | 7.42 | - |
Sep 30, 2024 | 8.28 | 8.36 | 8.26 | 8.36 | 7.54 | - |
Sep 27, 2024 | 8.18 | 8.33 | 8.18 | 8.33 | 7.52 | - |
Sep 26, 2024 | 8.18 | 8.25 | 8.17 | 8.18 | 7.38 | - |
Sep 25, 2024 | 8.01 | 8.15 | 8.01 | 8.15 | 7.35 | - |
Sep 24, 2024 | 7.97 | 8.07 | 7.97 | 8.07 | 7.28 | - |
Sep 23, 2024 | 8.19 | 8.28 | 8.04 | 8.04 | 7.25 | - |
Sep 20, 2024 | 8.27 | 8.32 | 8.26 | 8.28 | 7.47 | - |
Sep 19, 2024 | 8.20 | 8.32 | 8.19 | 8.32 | 7.51 | - |
Sep 18, 2024 | 8.17 | 8.20 | 8.14 | 8.14 | 7.34 | - |
Sep 17, 2024 | 8.11 | 8.22 | 8.11 | 8.22 | 7.42 | - |
Sep 16, 2024 | 7.96 | 8.06 | 7.95 | 8.06 | 7.27 | - |
Sep 13, 2024 | 7.85 | 7.89 | 7.85 | 7.87 | 7.10 | - |
Sep 12, 2024 | 7.85 | 7.87 | 7.85 | 7.85 | 7.08 | - |
Sep 11, 2024 | 7.84 | 7.88 | 7.84 | 7.88 | 7.11 | - |
Sep 10, 2024 | 7.80 | 7.88 | 7.77 | 7.88 | 7.11 | - |
Sep 9, 2024 | 7.83 | 7.88 | 7.83 | 7.83 | 7.07 | - |
Sep 6, 2024 | 7.69 | 7.84 | 7.65 | 7.84 | 7.07 | - |
Sep 5, 2024 | 7.65 | 7.77 | 7.65 | 7.69 | 6.94 | - |
Sep 4, 2024 | 7.69 | 7.76 | 7.69 | 7.73 | 6.97 | - |
Sep 3, 2024 | 7.86 | 7.86 | 7.77 | 7.79 | 7.03 | - |
Sep 2, 2024 | 7.87 | 7.87 | 7.84 | 7.86 | 7.10 | - |
Aug 30, 2024 | 7.82 | 7.89 | 7.82 | 7.85 | 7.08 | - |
Aug 29, 2024 | 7.82 | 7.87 | 7.82 | 7.85 | 7.08 | - |
Aug 28, 2024 | 7.75 | 7.84 | 7.75 | 7.84 | 7.07 | - |
Aug 27, 2024 | 7.74 | 7.79 | 7.74 | 7.74 | 6.98 | - |
Aug 26, 2024 | 7.71 | 7.77 | 7.71 | 7.77 | 7.02 | - |
Aug 23, 2024 | 7.63 | 7.73 | 7.63 | 7.69 | 6.94 | - |
Aug 22, 2024 | 7.73 | 7.75 | 7.67 | 7.67 | 6.92 | - |
Aug 21, 2024 | 7.77 | 7.81 | 7.74 | 7.74 | 6.98 | - |
Aug 20, 2024 | 7.82 | 7.83 | 7.76 | 7.77 | 7.01 | - |
Aug 19, 2024 | 7.78 | 7.83 | 7.78 | 7.81 | 7.05 | - |
Aug 16, 2024 | 7.88 | 7.90 | 7.85 | 7.85 | 7.09 | - |
Aug 15, 2024 | 7.88 | 8.01 | 7.88 | 7.92 | 7.14 | - |
Aug 14, 2024 | 7.84 | 7.84 | 7.81 | 7.82 | 7.06 | - |
Aug 13, 2024 | 7.92 | 7.94 | 7.87 | 7.88 | 7.11 | - |
Aug 12, 2024 | 8.05 | 8.05 | 7.89 | 7.89 | 7.12 | - |
Aug 9, 2024 | 7.93 | 7.98 | 7.88 | 7.98 | 7.20 | - |
Aug 8, 2024 | 7.90 | 8.06 | 7.90 | 8.02 | 7.24 | - |
Aug 7, 2024 | 7.94 | 8.04 | 7.94 | 8.00 | 7.22 | - |
Aug 6, 2024 | 7.83 | 7.86 | 7.79 | 7.86 | 7.09 | - |
Aug 5, 2024 | 7.99 | 7.99 | 7.75 | 7.75 | 6.99 | - |
Aug 2, 2024 | 8.25 | 8.25 | 8.10 | 8.16 | 7.36 | - |
Aug 1, 2024 | 8.33 | 8.36 | 8.25 | 8.25 | 7.44 | - |
Jul 31, 2024 | 8.40 | 8.42 | 8.38 | 8.40 | 7.58 | - |
Jul 30, 2024 | 8.38 | 8.42 | 8.37 | 8.42 | 7.60 | - |
Jul 29, 2024 | 8.40 | 8.50 | 8.40 | 8.41 | 7.59 | - |
Jul 26, 2024 | 8.26 | 8.31 | 8.26 | 8.31 | 7.50 | - |
Jul 25, 2024 | 8.23 | 8.32 | 8.21 | 8.31 | 7.50 | - |
Jul 24, 2024 | 8.39 | 8.39 | 8.36 | 8.36 | 7.55 | - |
Jul 23, 2024 | 8.55 | 8.58 | 8.34 | 8.34 | 7.53 | - |
Jul 22, 2024 | 8.54 | 8.62 | 8.54 | 8.62 | 7.78 | - |
Jul 19, 2024 | 8.73 | 8.73 | 8.54 | 8.54 | 7.71 | - |
Jul 18, 2024 | 8.95 | 8.95 | 8.82 | 8.82 | 7.96 | - |
Jul 17, 2024 | 8.95 | 9.01 | 8.90 | 8.97 | 8.10 | - |
Jul 16, 2024 | 8.80 | 8.92 | 8.80 | 8.92 | 8.05 | - |
Jul 15, 2024 | 8.80 | 8.81 | 8.80 | 8.80 | 7.94 | - |
Jul 12, 2024 | 8.63 | 8.81 | 8.62 | 8.79 | 7.93 | - |
Jul 11, 2024 | 8.46 | 8.72 | 8.46 | 8.72 | 7.87 | - |
Jul 10, 2024 | 8.20 | 8.46 | 8.20 | 8.46 | 7.64 | - |
Jul 9, 2024 | 8.14 | 8.25 | 8.14 | 8.25 | 7.44 | - |
Jul 8, 2024 | 8.13 | 8.16 | 8.13 | 8.14 | 7.34 | - |
Jul 5, 2024 | 0.40 Dividend | |||||
Jul 5, 2024 | 8.29 | 8.38 | 8.15 | 8.15 | 7.36 | - |
Jul 4, 2024 | 8.63 | 8.64 | 8.61 | 8.61 | 7.41 | - |
Jul 3, 2024 | 8.71 | 8.71 | 8.58 | 8.58 | 7.38 | - |
Jul 2, 2024 | 8.58 | 8.70 | 8.57 | 8.67 | 7.46 | - |
Jul 1, 2024 | 8.66 | 8.68 | 8.55 | 8.55 | 7.35 | - |
Jun 28, 2024 | 8.58 | 8.66 | 8.58 | 8.64 | 7.44 | - |
Jun 27, 2024 | 8.59 | 8.60 | 8.53 | 8.53 | 7.34 | - |
Jun 26, 2024 | 8.61 | 8.66 | 8.61 | 8.61 | 7.41 | - |
Jun 25, 2024 | 8.62 | 8.67 | 8.62 | 8.65 | 7.44 | - |
Jun 24, 2024 | 8.59 | 8.64 | 8.59 | 8.60 | 7.40 | - |
Jun 21, 2024 | 8.56 | 8.63 | 8.56 | 8.63 | 7.42 | - |
Jun 20, 2024 | 8.55 | 8.65 | 8.50 | 8.61 | 7.41 | - |
Jun 19, 2024 | 8.55 | 8.55 | 8.53 | 8.53 | 7.34 | - |
Jun 18, 2024 | 8.67 | 8.67 | 8.59 | 8.60 | 7.40 | - |
Jun 17, 2024 | 8.41 | 8.63 | 8.38 | 8.63 | 7.42 | - |
Jun 14, 2024 | 8.44 | 8.46 | 8.39 | 8.46 | 7.28 | - |
Jun 13, 2024 | 8.34 | 8.51 | 8.34 | 8.51 | 7.33 | - |
Jun 12, 2024 | 8.34 | 8.40 | 8.34 | 8.37 | 7.20 | - |
Jun 11, 2024 | 8.34 | 8.35 | 8.34 | 8.34 | 7.18 | - |
Jun 10, 2024 | 8.51 | 8.51 | 8.40 | 8.40 | 7.23 | - |
Jun 7, 2024 | 8.48 | 8.53 | 8.44 | 8.44 | 7.26 | - |
Jun 6, 2024 | 8.50 | 8.58 | 8.50 | 8.53 | 7.34 | - |
Jun 5, 2024 | 8.47 | 8.51 | 8.44 | 8.51 | 7.32 | - |
Jun 4, 2024 | 8.53 | 8.53 | 8.47 | 8.47 | 7.29 | - |
Jun 3, 2024 | 8.60 | 8.60 | 8.48 | 8.53 | 7.34 | - |
May 31, 2024 | 8.46 | 8.51 | 8.43 | 8.51 | 7.32 | - |
May 30, 2024 | 8.37 | 8.50 | 8.37 | 8.50 | 7.31 | - |
May 29, 2024 | 8.42 | 8.42 | 8.39 | 8.41 | 7.24 | - |
May 28, 2024 | 8.37 | 8.50 | 8.37 | 8.50 | 7.32 | - |
May 27, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 7.20 | - |
May 24, 2024 | 8.23 | 8.29 | 8.22 | 8.29 | 7.13 | - |
May 23, 2024 | 8.43 | 8.43 | 8.23 | 8.23 | 7.08 | - |
May 22, 2024 | 8.51 | 8.59 | 8.50 | 8.52 | 7.34 | - |
May 21, 2024 | 8.55 | 8.57 | 8.53 | 8.53 | 7.34 | - |
May 20, 2024 | 8.56 | 8.65 | 8.56 | 8.59 | 7.39 | - |
May 17, 2024 | 8.59 | 8.60 | 8.57 | 8.57 | 7.38 | - |
May 16, 2024 | 8.51 | 8.58 | 8.51 | 8.58 | 7.38 | - |
May 15, 2024 | 8.47 | 8.55 | 8.46 | 8.55 | 7.36 | - |
May 14, 2024 | 8.51 | 8.59 | 8.51 | 8.52 | 7.34 | 117 |
May 13, 2024 | 8.45 | 8.54 | 8.45 | 8.54 | 7.35 | - |
May 10, 2024 | 8.55 | 8.56 | 8.46 | 8.46 | 7.28 | - |
May 9, 2024 | 8.49 | 8.61 | 8.49 | 8.57 | 7.37 | - |
May 8, 2024 | 8.42 | 8.50 | 8.42 | 8.50 | 7.32 | - |
May 7, 2024 | 8.51 | 8.52 | 8.45 | 8.45 | 7.27 | - |
May 6, 2024 | 8.41 | 8.50 | 8.41 | 8.48 | 7.30 | - |
May 3, 2024 | 8.37 | 8.41 | 8.37 | 8.39 | 7.22 | - |
May 2, 2024 | 8.14 | 8.25 | 8.13 | 8.25 | 7.10 | - |
Apr 30, 2024 | 8.04 | 8.04 | 7.98 | 8.00 | 6.88 | - |
Apr 29, 2024 | 7.94 | 8.08 | 7.94 | 8.08 | 6.95 | - |
Apr 26, 2024 | 7.82 | 7.98 | 7.80 | 7.98 | 6.87 | - |
Apr 25, 2024 | 7.96 | 7.96 | 7.87 | 7.91 | 6.80 | - |
Apr 24, 2024 | 7.97 | 7.99 | 7.96 | 7.99 | 6.88 | - |
Apr 23, 2024 | 7.79 | 8.00 | 7.77 | 8.00 | 6.88 | - |
Apr 22, 2024 | 7.69 | 7.82 | 7.69 | 7.82 | 6.73 | - |
Apr 19, 2024 | 7.50 | 7.68 | 7.50 | 7.68 | 6.61 | - |
Apr 18, 2024 | 7.58 | 7.60 | 7.56 | 7.56 | 6.50 | - |
Apr 17, 2024 | 7.57 | 7.64 | 7.57 | 7.64 | 6.57 | - |
Apr 16, 2024 | 7.72 | 7.74 | 7.56 | 7.57 | 6.52 | - |
Apr 15, 2024 | 7.92 | 7.92 | 7.71 | 7.71 | 6.64 | - |
Apr 12, 2024 | 7.91 | 7.96 | 7.91 | 7.94 | 6.83 | - |
Apr 11, 2024 | 7.84 | 7.84 | 7.78 | 7.82 | 6.73 | - |
Apr 10, 2024 | 8.24 | 8.24 | 7.91 | 7.91 | 6.81 | - |
Apr 9, 2024 | 8.17 | 8.21 | 8.15 | 8.20 | 7.06 | - |
Apr 8, 2024 | 8.11 | 8.13 | 8.11 | 8.13 | 6.99 | - |
Apr 5, 2024 | 0.40 Dividend | |||||
Apr 5, 2024 | 8.28 | 8.28 | 8.16 | 8.20 | 7.05 | - |
Apr 4, 2024 | 8.71 | 8.78 | 8.71 | 8.78 | 7.22 | - |
Apr 3, 2024 | 8.79 | 8.80 | 8.70 | 8.72 | 7.17 | - |
Apr 2, 2024 | 8.90 | 8.91 | 8.83 | 8.83 | 7.25 | - |
Mar 28, 2024 | 8.72 | 8.91 | 8.72 | 8.90 | 7.31 | - |
Mar 27, 2024 | 8.56 | 8.74 | 8.56 | 8.74 | 7.18 | - |
Mar 26, 2024 | 8.64 | 8.70 | 8.58 | 8.58 | 7.05 | - |
Mar 25, 2024 | 8.62 | 8.77 | 8.62 | 8.71 | 7.15 | - |
Mar 22, 2024 | 8.68 | 8.78 | 8.68 | 8.75 | 7.19 | - |
Mar 21, 2024 | 8.54 | 8.68 | 8.54 | 8.68 | 7.13 | - |
Mar 20, 2024 | 8.41 | 8.59 | 8.38 | 8.59 | 7.06 | - |
Mar 19, 2024 | 8.33 | 8.37 | 8.33 | 8.34 | 6.85 | - |
Mar 18, 2024 | 8.34 | 8.34 | 8.27 | 8.28 | 6.80 | - |
Mar 15, 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 6.79 | - |
Mar 14, 2024 | 8.46 | 8.47 | 8.28 | 8.28 | 6.80 | - |
Mar 13, 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 6.92 | - |
Mar 12, 2024 | 8.36 | 8.37 | 8.35 | 8.37 | 6.88 | - |
Mar 11, 2024 | 8.28 | 8.33 | 8.27 | 8.33 | 6.84 | - |
Mar 8, 2024 | 8.24 | 8.26 | 8.24 | 8.26 | 6.78 | - |
Mar 7, 2024 | 8.18 | 8.22 | 8.18 | 8.20 | 6.74 | - |
Mar 6, 2024 | 8.20 | 8.25 | 8.16 | 8.16 | 6.70 | - |
Mar 5, 2024 | 8.17 | 8.18 | 8.09 | 8.09 | 6.65 | - |
Mar 4, 2024 | 8.25 | 8.25 | 8.14 | 8.14 | 6.69 | - |
Mar 1, 2024 | 8.24 | 8.24 | 8.20 | 8.20 | 6.74 | - |
Feb 29, 2024 | 8.01 | 8.23 | 7.98 | 8.23 | 6.76 | - |
Feb 28, 2024 | 8.06 | 8.07 | 7.94 | 7.94 | 6.52 | - |
Feb 27, 2024 | 7.97 | 8.02 | 7.97 | 7.98 | 6.55 | - |
Feb 26, 2024 | 7.92 | 7.95 | 7.90 | 7.94 | 6.52 | - |
Feb 23, 2024 | 7.81 | 7.86 | 7.80 | 7.86 | 6.46 | - |
Feb 22, 2024 | 7.92 | 7.93 | 7.88 | 7.89 | 6.48 | - |
Feb 21, 2024 | 7.92 | 7.92 | 7.84 | 7.85 | 6.45 | - |
Feb 20, 2024 | 8.00 | 8.00 | 7.83 | 7.83 | 6.43 | - |
Feb 19, 2024 | 8.01 | 8.03 | 8.01 | 8.01 | 6.58 | - |
Feb 16, 2024 | 8.05 | 8.05 | 7.95 | 8.02 | 6.59 | - |
Feb 15, 2024 | 7.72 | 7.94 | 7.71 | 7.94 | 6.52 | - |
Feb 14, 2024 | 7.70 | 7.72 | 7.63 | 7.63 | 6.27 | - |
Feb 13, 2024 | 7.94 | 7.94 | 7.63 | 7.63 | 6.27 | - |
Feb 12, 2024 | 7.84 | 7.91 | 7.84 | 7.91 | 6.50 | - |
Feb 9, 2024 | 7.73 | 7.79 | 7.62 | 7.79 | 6.40 | - |
Feb 8, 2024 | 7.76 | 7.76 | 7.65 | 7.65 | 6.28 | - |
Feb 7, 2024 | 7.99 | 7.99 | 7.71 | 7.71 | 6.33 | - |
Feb 6, 2024 | 8.00 | 8.02 | 7.92 | 7.92 | 6.51 | - |
Feb 5, 2024 | 8.20 | 8.20 | 7.87 | 7.89 | 6.48 | - |
Feb 2, 2024 | 8.20 | 8.20 | 8.09 | 8.10 | 6.65 | - |
Feb 1, 2024 | 8.14 | 8.15 | 8.01 | 8.05 | 6.61 | - |
Jan 31, 2024 | 8.33 | 8.34 | 8.17 | 8.17 | 6.71 | - |
Jan 30, 2024 | 8.60 | 8.70 | 8.31 | 8.31 | 6.83 | - |
Jan 29, 2024 | 8.40 | 8.55 | 8.40 | 8.52 | 7.00 | - |
Jan 26, 2024 | 8.40 | 8.41 | 8.39 | 8.40 | 6.90 | - |
Jan 25, 2024 | 8.35 | 8.36 | 8.34 | 8.36 | 6.87 | - |
Jan 24, 2024 | 8.39 | 8.43 | 8.36 | 8.36 | 6.87 | - |
Jan 23, 2024 | 8.27 | 8.30 | 8.27 | 8.28 | 6.80 | - |
Jan 22, 2024 | 8.16 | 8.31 | 8.16 | 8.17 | 6.71 | - |
Jan 19, 2024 | 8.20 | 8.22 | 8.04 | 8.12 | 6.67 | - |
Jan 18, 2024 | 8.15 | 8.22 | 8.05 | 8.05 | 6.61 | - |
Jan 17, 2024 | 8.27 | 8.27 | 8.04 | 8.04 | 6.60 | - |
Jan 16, 2024 | 8.30 | 8.30 | 8.17 | 8.17 | 6.71 | - |
Related Tickers
UTES Virtus Reaves Utilities ETF
70.50
+2.98%
XLU The Utilities Select Sector SPDR Fund
78.73
+2.53%
FUTY Fidelity MSCI Utilities Index ETF
50.66
+2.47%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.77
+2.46%
FXU First Trust Utilities AlphaDEX Fund
39.17
+2.46%
XLRE The Real Estate Select Sector SPDR Fund
41.09
+2.24%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.22
+1.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
150.06
+1.82%
IFRA iShares U.S. Infrastructure ETF
48.24
+1.79%
USAI Pacer American Energy Independence ETF
42.95
+1.76%
ATMP Barclays ETN+ Select MLP ETN
30.89
+1.68%
MLPX Global X MLP & Energy Infrastructure ETF
65.65
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.71
+1.64%
IHI iShares U.S. Medical Devices ETF
61.61
+1.63%
USRT iShares Core U.S. REIT ETF
57.29
+1.61%
FEZ SPDR EURO STOXX 50 ETF
50.22
+1.54%
REZ iShares Residential and Multisector Real Estate ETF
80.75
+1.53%
KBWP Invesco KBW Property & Casualty Insurance ETF
115.95
+1.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
162.84
+1.37%
KIE SPDR S&P Insurance ETF
57.37
+1.36%
ENFR Alerian Energy Infrastructure ETF
33.36
+1.34%
PSP Invesco Global Listed Private Equity ETF
68.37
+1.32%
IAK iShares U.S. Insurance ETF
128.49
+1.30%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
39.46
+1.29%
BOUT Innovator IBD Breakout Opportunities ETF
40.26
+1.27%
CWS AdvisorShares Focused Equity ETF
66.84
+1.20%
HEDJ WisdomTree Europe Hedged Equity Fund
45.45
+1.16%
FIDU Fidelity MSCI Industrials Index ETF
73.22
+1.15%
KCE SPDR S&P Capital Markets ETF
140.05
+1.10%
MAGA Point Bridge America First ETF
49.29
+1.10%
EWL iShares MSCI Switzerland ETF
47.11
+1.09%
FIW First Trust Water ETF
104.88
+1.09%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.12
+1.09%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.22
+1.07%
FLEU Franklin FTSE Eurozone ETF
24.78
+1.06%
PAVE Global X U.S. Infrastructure Development ETF
42.54
+1.05%
PPH VanEck Pharmaceutical ETF
86.48
+1.03%
PPA Invesco Aerospace & Defense ETF
118.70
+1.00%
RSPG Invesco S&P 500 Equal Weight Energy ETF
84.96
+1.00%
IWP iShares Russell Mid-Cap Growth ETF
131.45
+0.99%
IQLT iShares MSCI Intl Quality Factor ETF
37.74
+0.99%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.23
+0.96%
AUSF Global X Adaptive U.S. Factor ETF
43.28
+0.96%
PKB Invesco Building & Construction ETF
80.40
+0.95%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.76
+0.95%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.24
+0.92%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.38
+0.92%
PHO Invesco Water Resources ETF
67.51
+0.91%
NURE Nuveen Short-Term REIT ETF
31.27
+0.91%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
56.00
+0.90%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.63
+0.90%
XMMO Invesco S&P MidCap Momentum ETF
129.11
+0.90%
IYK iShares US Consumer Staples ETF
64.57
+0.89%
SSPY Stratified LargeCap Index ETF
79.82
+0.88%
CGW Invesco S&P Global Water Index ETF
54.24
+0.87%
EWT iShares MSCI Taiwan ETF
51.98
+0.87%
IYF iShares U.S. Financials ETF
114.82
+0.86%
GII SPDR S&P Global Infrastructure ETF
61.01
+0.86%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.51
+0.86%
IGF iShares Global Infrastructure ETF
53.85
+0.84%
EUSA iShares MSCI USA Equal Weighted ETF
97.78
+0.84%
XMHQ Invesco S&P MidCap Quality ETF
102.03
+0.83%
MOAT VanEck Morningstar Wide Moat ETF
93.63
+0.83%
XLB The Materials Select Sector SPDR Fund
87.76
+0.83%
VAW Vanguard Materials Index Fund ETF Shares
195.47
+0.80%
SURE AdvisorShares Insider Advantage ETF
119.66
+0.79%
ONEY SPDR Russell 1000 Yield Focus ETF
111.49
+0.78%
PSI Invesco Semiconductors ETF
62.23
+0.78%
FAD First Trust Multi Cap Growth AlphaDEX Fund
142.62
+0.78%
DON WisdomTree U.S. MidCap Dividend Fund
52.08
+0.77%
ITB iShares U.S. Home Construction ETF
108.81
+0.77%
FLTW Franklin FTSE Taiwan ETF
47.24
+0.77%
FNCL Fidelity MSCI Financials Index ETF
70.89
+0.77%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
67.06
+0.77%
XHB SPDR S&P Homebuilders ETF
110.21
+0.76%
FNY First Trust Mid Cap Growth AlphaDEX Fund
83.11
+0.76%
BLOK Amplify Transformational Data Sharing ETF
46.61
+0.76%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
81.84
+0.75%
IJH iShares Core S&P Mid-Cap ETF
64.41
+0.75%
VPC Virtus Private Credit ETF
22.08
+0.75%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.65
+0.74%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.74%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
109.12
+0.74%
QGRO American Century U.S. Quality Growth ETF
102.44
+0.74%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.63
+0.74%
FTXN First Trust Nasdaq Oil & Gas ETF
31.59
+0.73%
XAR SPDR S&P Aerospace & Defense ETF
171.75
+0.73%
VTV Vanguard Value Index Fund ETF Shares
173.70
+0.72%
FXO First Trust Financials AlphaDEX Fund
55.60
+0.72%
EWD iShares MSCI Sweden ETF
38.93
+0.72%
XLE The Energy Select Sector SPDR Fund
93.24
+0.72%
MDYV SPDR S&P 400 Mid Cap Value ETF
82.74
+0.72%
FENY Fidelity MSCI Energy Index ETF
25.97
+0.72%
VDC Vanguard Consumer Staples Index Fund ETF Shares
208.00
+0.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
128.68
+0.70%
GLD SPDR Gold Shares
250.60
+0.69%
WTV WisdomTree U.S. Value Fund
86.16
+0.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.63
+0.68%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
44.32
+0.68%
USMF WisdomTree U.S. Multifactor Fund
50.30
+0.68%