Munich - Delayed Quote EUR
CareTrust REIT Inc (7XC.MU)
25.00
+0.20
+(0.81%)
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 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 11, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 238 |
Apr 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 31, 2025 | 0.296676 Dividend | |||||
Mar 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.27 | - |
Mar 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.27 | - |
Mar 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.27 | - |
Mar 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.27 | - |
Mar 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.27 | - |
Mar 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.27 | - |
Mar 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.27 | - |
Mar 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
Mar 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
Mar 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | - |
Mar 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | - |
Mar 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
Mar 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | - |
Mar 11, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.70 | 300 |
Mar 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | - |
Mar 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | - |
Mar 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
Mar 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | - |
Mar 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | - |
Mar 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
Feb 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
Feb 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - |
Feb 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - |
Feb 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | - |
Feb 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | - |
Feb 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - |
Feb 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | - |
Feb 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | - |
Feb 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | - |
Feb 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | - |
Feb 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | - |
Feb 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - |
Feb 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | - |
Feb 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | - |
Feb 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Feb 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Feb 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Feb 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Feb 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | - |
Feb 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | - |
Jan 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | - |
Jan 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | - |
Jan 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
Jan 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
Jan 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Jan 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Jan 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Jan 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
Jan 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
Jan 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
Jan 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - |
Jan 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | - |
Jan 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | - |
Jan 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | - |
Jan 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | - |
Jan 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
Jan 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | - |
Jan 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Jan 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - |
Jan 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
Jan 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
Jan 2, 2025 | 0.256824 Dividend | |||||
Jan 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | - |
Dec 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.39 | - |
Dec 27, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.78 | - |
Dec 23, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.78 | - |
Dec 20, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.78 | - |
Dec 19, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.97 | - |
Dec 18, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.75 | - |
Dec 17, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.75 | - |
Dec 16, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.75 | - |
Dec 13, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.75 | - |
Dec 12, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.75 | - |
Dec 11, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Dec 10, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Dec 9, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.34 | - |
Dec 6, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.34 | - |
Dec 5, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.34 | - |
Dec 4, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.34 | - |
Dec 3, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.34 | - |
Dec 2, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.73 | - |
Nov 29, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.73 | - |
Nov 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.92 | - |
Nov 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.32 | - |
Nov 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.32 | - |
Nov 25, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.51 | - |
Nov 22, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.51 | - |
Nov 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.51 | - |
Nov 20, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.51 | - |
Nov 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.92 | - |
Nov 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.92 | - |
Nov 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.73 | - |
Nov 14, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.92 | - |
Nov 13, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.92 | - |
Nov 12, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.92 | - |
Nov 11, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.92 | - |
Nov 8, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
Nov 7, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.14 | - |
Nov 6, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.32 | - |
Nov 5, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.12 | - |
Nov 4, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.10 | - |
Nov 1, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.10 | - |
Oct 31, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.71 | - |
Oct 30, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.51 | - |
Oct 29, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.12 | - |
Oct 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.92 | - |
Oct 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.73 | - |
Oct 24, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.73 | - |
Oct 23, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
Oct 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
Oct 21, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
Oct 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
Oct 17, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
Oct 16, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.14 | - |
Oct 15, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 14, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 11, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 10, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 9, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 8, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 7, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 4, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 3, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 2, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Oct 1, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Sep 30, 2024 | 0.256824 Dividend | |||||
Sep 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | - |
Sep 27, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.67 | - |
Sep 26, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.67 | - |
Sep 25, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.67 | - |
Sep 24, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.67 | - |
Sep 23, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.47 | - |
Sep 20, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.24 | - |
Sep 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.86 | - |
Sep 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.86 | - |
Sep 17, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.86 | - |
Sep 16, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.86 | - |
Sep 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.09 | - |
Sep 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.09 | - |
Sep 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.09 | - |
Sep 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.09 | - |
Sep 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.09 | - |
Sep 6, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.09 | - |
Sep 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.09 | - |
Sep 4, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.28 | - |
Sep 3, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.28 | - |
Sep 2, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.89 | - |
Aug 30, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.70 | - |
Aug 29, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.70 | - |
Aug 28, 2024 | 26.20 | 26.80 | 26.20 | 26.80 | 25.89 | 56 |
Aug 27, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.93 | - |
Aug 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.93 | - |
Aug 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.54 | - |
Aug 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.54 | - |
Aug 21, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.54 | - |
Aug 20, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.54 | - |
Aug 19, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.54 | - |
Aug 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.54 | - |
Aug 15, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.54 | - |
Aug 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 9, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 8, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 7, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | - |
Aug 1, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.77 | - |
Jul 31, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.77 | - |
Jul 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.77 | - |
Jul 29, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.77 | - |
Jul 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.96 | - |
Jul 25, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.96 | - |
Jul 24, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.96 | - |
Jul 23, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.96 | - |
Jul 22, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.96 | - |
Jul 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.96 | - |
Jul 18, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.96 | - |
Jul 17, 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 22.99 | 100 |
Jul 16, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.80 | - |
Jul 15, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.80 | - |
Jul 12, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.80 | - |
Jul 11, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.80 | - |
Jul 10, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.80 | - |
Jul 9, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.80 | - |
Jul 8, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.80 | - |
Jul 5, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.80 | - |
Jul 4, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.61 | - |
Jul 3, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.61 | - |
Jul 2, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.61 | - |
Jul 1, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.41 | - |
Jun 28, 2024 | 0.256824 Dividend | |||||
Jun 28, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.41 | - |
Jun 27, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
Jun 26, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
Jun 25, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
Jun 24, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
Jun 21, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.52 | - |
Jun 20, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.52 | - |
Jun 19, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.52 | - |
Jun 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 17, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 14, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 13, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 12, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 10, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 7, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 6, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.71 | - |
Jun 5, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.52 | - |
Jun 4, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.52 | - |
Jun 3, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 31, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 30, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 29, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 28, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 27, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 24, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 22, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 21, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 16, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 15, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 14, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 13, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
May 9, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 8, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 7, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 6, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 3, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.13 | - |
May 2, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.94 | - |
Apr 30, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.75 | - |
Related Tickers
QLD ProShares Ultra QQQ
91.34
+3.12%
BLOK Amplify Transformational Data Sharing ETF
41.41
+3.07%
IYW iShares U.S. Technology ETF
146.67
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
167.75
+2.65%
VGT Vanguard Information Technology Index Fund ETF Shares
563.22
+2.51%
IXN iShares Global Tech ETF
78.85
+2.56%
IGM iShares Expanded Tech Sector ETF
94.76
+2.31%
XLK The Technology Select Sector SPDR Fund
214.66
+2.23%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
MGK Vanguard Mega Cap Growth Index Fund
321.76
+2.01%
NULG Nuveen ESG Large-Cap Growth ETF
82.36
+2.13%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
ILCG iShares Morningstar Growth ETF
84.24
+1.89%
PKB Invesco Building & Construction ETF
71.69
+2.25%
IETC iShares U.S. Tech Independence Focused ETF
80.14
+1.96%
VUG Vanguard Growth Index Fund ETF Shares
385.14
+1.81%
ONEQ Fidelity Nasdaq Composite Index ETF
69.91
+1.84%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.91
+1.74%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.59
+1.71%
HTUS Hull Tactical US ETF
36.72
+1.35%
SMH VanEck Semiconductor ETF
214.53
+1.54%
IWF iShares Russell 1000 Growth ETF
372.88
+1.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.77
+1.61%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
QQQ Invesco QQQ Trust
482.77
+1.54%
IVW iShares S&P 500 Growth ETF
96.12
+1.55%
IUSG iShares Core S&P U.S. Growth ETF
131.66
+1.53%
SCHG Schwab U.S. Large-Cap Growth ETF
25.81
+1.51%
SPMO Invesco S&P 500 Momentum ETF
95.98
+1.49%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.28
+1.56%
XLG Invesco S&P 500 Top 50 ETF
46.48
+1.52%
IWY iShares Russell Top 200 Growth ETF
217.33
+1.48%
SPHB Invesco S&P 500 High Beta ETF
80.42
+1.58%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
TMFC Motley Fool 100 Index ETF
57.41
+1.39%
PAVE Global X U.S. Infrastructure Development ETF
38.89
+1.33%
PSI Invesco Semiconductors ETF
46.90
+1.41%
OEF iShares S&P 100 ETF
272.34
+1.32%
MTUM iShares MSCI USA Momentum Factor ETF
212.30
+1.27%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.37%
AIQ Global X Artificial Intelligence & Technology ETF
37.34
+1.27%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.17
+1.21%
DXJ WisdomTree Japan Hedged Equity Fund
110.01
+1.25%
IWL iShares Russell Top 200 ETF
138.14
+1.22%
IOO iShares Global 100 ETF
97.25
+1.15%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
EWT iShares MSCI Taiwan ETF
48.02
+1.14%
USMC Principal U.S. Mega-Cap ETF
57.38
+1.17%
QTUM Defiance Quantum ETF
75.76
+1.05%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
FCOM Fidelity MSCI Communication Services Index ETF
56.14
+1.06%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
KCE SPDR S&P Capital Markets ETF
125.72
+1.12%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
VOX Vanguard Communication Services Index Fund ETF Shares
148.14
+0.99%
VV Vanguard Large Cap Index Fund
257.97
+1.05%
SOXX iShares Semiconductor ETF
185.60
+0.96%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.34
+1.10%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.50
+1.19%
DUSA Davis Select U.S. Equity ETF
42.37
+1.07%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.06%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
XMMO Invesco S&P MidCap Momentum ETF
116.54
+1.05%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
SPLG SPDR Portfolio S&P 500 ETF
65.83
+0.97%
PBUS Invesco MSCI USA ETF
56.19
+0.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
VOO Vanguard S&P 500 ETF
514.51
+0.94%
SPY SPDR S&P 500 ETF
559.78
+0.94%
IXP iShares Global Comm Services ETF
98.84
+1.02%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.00
+1.01%
ILCB iShares Morningstar U.S. Equity ETF
77.48
+0.86%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.18
+0.98%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.98
+0.94%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.32
+0.97%
IWB iShares Russell 1000 ETF
307.33
+0.87%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.79
+0.99%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.51
+0.94%
IFRA iShares U.S. Infrastructure ETF
45.65
+0.94%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.93%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.45
+0.88%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.75
+0.93%
XHB SPDR S&P Homebuilders ETF
95.42
+0.76%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
SCHX Schwab U.S. Large-Cap ETF
22.13
+0.89%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
LRGF iShares U.S. Equity Factor ETF
58.15
+0.81%
IWP iShares Russell Mid-Cap Growth ETF
122.25
+0.79%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.52
+0.89%