Frankfurt - Delayed Quote EUR
Ares Capital Corporation (9A2.F)
17.98
+0.19
+(1.08%)
At close: April 17 at 3:36:22 PM 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 17, 2025 | 17.67 | 17.98 | 17.67 | 17.98 | 17.98 | 250 |
Apr 16, 2025 | 17.49 | 17.79 | 17.49 | 17.79 | 17.79 | 150 |
Apr 15, 2025 | 17.60 | 17.87 | 17.60 | 17.85 | 17.85 | 200 |
Apr 14, 2025 | 18.10 | 18.10 | 17.67 | 17.80 | 17.80 | 1,550 |
Apr 11, 2025 | 17.69 | 17.69 | 17.30 | 17.30 | 17.30 | 400 |
Apr 10, 2025 | 19.02 | 19.02 | 17.86 | 17.86 | 17.86 | 221 |
Apr 9, 2025 | 16.86 | 17.26 | 16.83 | 17.05 | 17.05 | 1,116 |
Apr 8, 2025 | 18.05 | 18.36 | 18.05 | 18.36 | 18.36 | 800 |
Apr 7, 2025 | 16.50 | 17.89 | 16.00 | 17.79 | 17.79 | 4,756 |
Apr 4, 2025 | 19.40 | 19.40 | 18.40 | 18.40 | 18.40 | 1,310 |
Apr 3, 2025 | 20.19 | 20.19 | 19.59 | 19.59 | 19.59 | 850 |
Apr 2, 2025 | 20.49 | 20.60 | 20.49 | 20.60 | 20.60 | 8 |
Apr 1, 2025 | 20.30 | 20.58 | 20.30 | 20.58 | 20.58 | 100 |
Mar 31, 2025 | 20.30 | 20.30 | 20.27 | 20.27 | 20.27 | 750 |
Mar 28, 2025 | 20.55 | 20.55 | 20.28 | 20.28 | 20.28 | 445 |
Mar 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Mar 26, 2025 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 200 |
Mar 25, 2025 | 20.27 | 20.70 | 20.27 | 20.56 | 20.56 | 600 |
Mar 24, 2025 | 19.94 | 20.31 | 19.94 | 20.31 | 20.31 | 3 |
Mar 21, 2025 | 19.94 | 19.96 | 19.94 | 19.96 | 19.96 | 50 |
Mar 20, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Mar 19, 2025 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | - |
Mar 18, 2025 | 19.65 | 19.74 | 19.65 | 19.74 | 19.74 | - |
Mar 17, 2025 | 19.37 | 19.75 | 19.37 | 19.69 | 19.69 | 798 |
Mar 14, 2025 | 0.421152 Dividend | |||||
Mar 14, 2025 | 19.46 | 19.53 | 19.46 | 19.53 | 19.53 | 80 |
Mar 13, 2025 | 20.21 | 20.21 | 19.78 | 19.78 | 19.30 | - |
Mar 12, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 19.52 | 200 |
Mar 11, 2025 | 20.52 | 20.89 | 19.91 | 20.04 | 19.55 | 977 |
Mar 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.58 | - |
Mar 7, 2025 | 20.50 | 20.83 | 20.50 | 20.83 | 20.32 | 100 |
Mar 6, 2025 | 20.98 | 20.98 | 20.85 | 20.85 | 20.35 | 200 |
Mar 5, 2025 | 21.44 | 21.52 | 21.14 | 21.20 | 20.69 | 1,320 |
Mar 4, 2025 | 21.96 | 21.97 | 21.60 | 21.60 | 21.08 | 490 |
Mar 3, 2025 | 22.35 | 22.59 | 22.30 | 22.30 | 21.76 | 700 |
Feb 28, 2025 | 22.19 | 22.40 | 22.19 | 22.40 | 21.86 | 150 |
Feb 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.37 | - |
Feb 26, 2025 | 22.01 | 22.15 | 22.01 | 22.10 | 21.56 | 1,317 |
Feb 25, 2025 | 22.03 | 22.34 | 22.03 | 22.34 | 21.80 | 13 |
Feb 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.67 | - |
Feb 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 21.62 | - |
Feb 20, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 21.78 | - |
Feb 19, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.70 | - |
Feb 18, 2025 | 22.47 | 22.47 | 22.28 | 22.28 | 21.74 | 100 |
Feb 17, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.58 | - |
Feb 14, 2025 | 22.00 | 22.10 | 21.92 | 22.10 | 21.56 | 980 |
Feb 13, 2025 | 21.92 | 22.06 | 21.92 | 22.06 | 21.52 | 300 |
Feb 12, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.29 | - |
Feb 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.48 | - |
Feb 10, 2025 | 22.02 | 22.07 | 22.02 | 22.07 | 21.53 | 210 |
Feb 7, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.34 | - |
Feb 6, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.65 | - |
Feb 5, 2025 | 22.77 | 22.77 | 22.08 | 22.08 | 21.54 | 700 |
Feb 4, 2025 | 23.03 | 23.29 | 22.55 | 23.00 | 22.44 | 750 |
Feb 3, 2025 | 22.47 | 22.94 | 22.47 | 22.94 | 22.39 | 145 |
Jan 31, 2025 | 22.39 | 22.79 | 22.39 | 22.79 | 22.24 | 90 |
Jan 30, 2025 | 22.20 | 22.24 | 22.20 | 22.24 | 21.70 | 20 |
Jan 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.86 | - |
Jan 28, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.60 | - |
Jan 27, 2025 | 22.06 | 22.30 | 22.06 | 22.30 | 21.76 | 1,100 |
Jan 24, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 21.73 | - |
Jan 23, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 21.85 | - |
Jan 22, 2025 | 22.35 | 22.39 | 22.35 | 22.39 | 21.84 | 227 |
Jan 21, 2025 | 22.52 | 22.55 | 22.50 | 22.50 | 21.95 | 265 |
Jan 20, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 21.75 | - |
Jan 17, 2025 | 22.14 | 22.52 | 22.09 | 22.52 | 21.98 | 690 |
Jan 16, 2025 | 21.81 | 21.81 | 21.70 | 21.70 | 21.17 | 100 |
Jan 15, 2025 | 21.55 | 21.85 | 21.55 | 21.85 | 21.32 | 130 |
Jan 14, 2025 | 21.44 | 21.50 | 21.44 | 21.50 | 20.98 | - |
Jan 13, 2025 | 21.33 | 21.51 | 21.33 | 21.47 | 20.94 | 150 |
Jan 10, 2025 | 21.38 | 21.89 | 21.32 | 21.34 | 20.83 | 442 |
Jan 9, 2025 | 21.24 | 21.52 | 21.24 | 21.52 | 21.00 | 250 |
Jan 8, 2025 | 21.26 | 21.59 | 21.26 | 21.46 | 20.94 | 777 |
Jan 7, 2025 | 21.25 | 21.70 | 21.25 | 21.41 | 20.89 | 140 |
Jan 6, 2025 | 21.19 | 21.79 | 21.19 | 21.79 | 21.26 | 380 |
Jan 3, 2025 | 21.47 | 21.75 | 21.47 | 21.75 | 21.22 | 10 |
Jan 2, 2025 | 21.07 | 21.46 | 21.07 | 21.46 | 20.94 | 5 |
Dec 30, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.42 | - |
Dec 27, 2024 | 20.71 | 21.16 | 20.71 | 21.14 | 20.63 | 1,146 |
Dec 23, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.04 | - |
Dec 20, 2024 | 20.24 | 20.50 | 20.24 | 20.40 | 19.90 | 130 |
Dec 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.68 | - |
Dec 18, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.63 | - |
Dec 17, 2024 | 20.27 | 20.59 | 20.27 | 20.59 | 20.10 | 1,000 |
Dec 16, 2024 | 20.57 | 20.88 | 20.57 | 20.88 | 20.37 | 100 |
Dec 13, 2024 | 0.421152 Dividend | |||||
Dec 13, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.30 | - |
Dec 12, 2024 | 20.92 | 21.10 | 20.92 | 21.10 | 20.12 | 1,500 |
Dec 11, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.96 | - |
Dec 10, 2024 | 21.02 | 21.25 | 21.02 | 21.25 | 20.26 | 200 |
Dec 9, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.00 | - |
Dec 6, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.88 | - |
Dec 5, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.96 | - |
Dec 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.03 | - |
Dec 3, 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 20.09 | 110 |
Dec 2, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.97 | - |
Nov 29, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.94 | - |
Nov 28, 2024 | 20.67 | 20.75 | 20.67 | 20.75 | 19.79 | - |
Nov 27, 2024 | 20.85 | 20.89 | 20.77 | 20.77 | 19.81 | 170 |
Nov 26, 2024 | 20.86 | 21.26 | 20.86 | 21.17 | 20.19 | 115 |
Nov 25, 2024 | 20.99 | 21.29 | 20.99 | 21.08 | 20.10 | 65 |
Nov 22, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.67 | - |
Nov 21, 2024 | 20.50 | 20.74 | 20.50 | 20.74 | 19.77 | - |
Nov 20, 2024 | 20.42 | 20.84 | 20.42 | 20.57 | 19.61 | 105 |
Nov 19, 2024 | 20.27 | 20.55 | 20.27 | 20.55 | 19.60 | - |
Nov 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.31 | - |
Nov 15, 2024 | 20.25 | 20.46 | 20.25 | 20.46 | 19.51 | - |
Nov 14, 2024 | 20.25 | 20.33 | 20.25 | 20.33 | 19.39 | 17 |
Nov 13, 2024 | 20.08 | 20.46 | 20.08 | 20.46 | 19.51 | 300 |
Nov 12, 2024 | 20.23 | 20.59 | 20.23 | 20.59 | 19.64 | 50 |
Nov 11, 2024 | 20.21 | 20.47 | 20.09 | 20.31 | 19.36 | 620 |
Nov 8, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.75 | - |
Nov 7, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 18.95 | 1,000 |
Nov 6, 2024 | 19.79 | 19.79 | 19.78 | 19.78 | 18.86 | - |
Nov 5, 2024 | 19.09 | 19.20 | 19.09 | 19.20 | 18.30 | - |
Nov 4, 2024 | 19.27 | 19.74 | 19.17 | 19.17 | 18.28 | 856 |
Nov 1, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.43 | - |
Oct 31, 2024 | 19.46 | 19.46 | 19.44 | 19.44 | 18.53 | - |
Oct 30, 2024 | 19.80 | 19.80 | 19.60 | 19.65 | 18.74 | - |
Oct 29, 2024 | 19.87 | 19.96 | 19.87 | 19.91 | 18.98 | 150 |
Oct 28, 2024 | 20.10 | 20.19 | 19.81 | 20.00 | 19.08 | 375 |
Oct 25, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 18.96 | 50 |
Oct 24, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 18.96 | - |
Oct 23, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 18.96 | - |
Oct 22, 2024 | 19.92 | 19.92 | 19.88 | 19.88 | 18.96 | 180 |
Oct 21, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.26 | 237 |
Oct 18, 2024 | 19.76 | 19.96 | 19.76 | 19.96 | 19.03 | 160 |
Oct 17, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.84 | - |
Oct 16, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.66 | - |
Oct 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.59 | - |
Oct 14, 2024 | 19.63 | 19.63 | 19.37 | 19.50 | 18.59 | 400 |
Oct 11, 2024 | 19.09 | 19.18 | 19.09 | 19.18 | 18.29 | 8 |
Oct 10, 2024 | 19.05 | 19.24 | 19.05 | 19.24 | 18.34 | 16 |
Oct 9, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.15 | - |
Oct 8, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.16 | - |
Oct 7, 2024 | 19.08 | 19.08 | 19.06 | 19.06 | 18.17 | 40 |
Oct 4, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 17.83 | 196 |
Oct 3, 2024 | 18.73 | 19.07 | 18.73 | 18.78 | 17.90 | 6 |
Oct 2, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 17.71 | - |
Oct 1, 2024 | 18.73 | 18.81 | 18.73 | 18.80 | 17.93 | - |
Sep 30, 2024 | 18.62 | 18.76 | 18.62 | 18.76 | 17.88 | 100 |
Sep 27, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.55 | - |
Sep 26, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.45 | - |
Sep 25, 2024 | 18.36 | 18.45 | 18.36 | 18.45 | 17.59 | 100 |
Sep 24, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.67 | - |
Sep 23, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.39 | - |
Sep 20, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.54 | - |
Sep 19, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 17.38 | - |
Sep 18, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.26 | - |
Sep 17, 2024 | 18.20 | 18.27 | 18.20 | 18.27 | 17.42 | 54 |
Sep 16, 2024 | 18.26 | 18.53 | 18.26 | 18.53 | 17.67 | 7 |
Sep 13, 2024 | 0.421152 Dividend | |||||
Sep 13, 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 17.35 | - |
Sep 12, 2024 | 18.58 | 18.70 | 18.58 | 18.70 | 17.38 | 665 |
Sep 11, 2024 | 18.48 | 18.57 | 18.48 | 18.57 | 17.25 | 30 |
Sep 10, 2024 | 18.57 | 18.60 | 18.57 | 18.60 | 17.28 | - |
Sep 9, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.20 | - |
Sep 6, 2024 | 18.70 | 18.98 | 18.52 | 18.52 | 17.21 | 912 |
Sep 5, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.46 | - |
Sep 4, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 17.55 | - |
Sep 3, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.80 | - |
Sep 2, 2024 | 18.97 | 19.24 | 18.95 | 19.24 | 17.88 | 103 |
Aug 30, 2024 | 18.82 | 19.08 | 18.82 | 19.08 | 17.72 | 128 |
Aug 29, 2024 | 18.79 | 18.91 | 18.79 | 18.91 | 17.57 | - |
Aug 28, 2024 | 18.75 | 18.87 | 18.75 | 18.87 | 17.53 | 4 |
Aug 27, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 17.34 | - |
Aug 26, 2024 | 19.30 | 19.30 | 18.90 | 18.90 | 17.56 | 475 |
Aug 23, 2024 | 18.76 | 18.80 | 18.76 | 18.80 | 17.47 | 290 |
Aug 22, 2024 | 18.68 | 18.92 | 18.68 | 18.88 | 17.54 | 520 |
Aug 21, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 17.26 | - |
Aug 20, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 17.39 | - |
Aug 19, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 17.29 | - |
Aug 16, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.51 | - |
Aug 15, 2024 | 18.60 | 18.61 | 18.60 | 18.61 | 17.29 | 400 |
Aug 14, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 17.26 | - |
Aug 13, 2024 | 18.73 | 18.73 | 18.67 | 18.67 | 17.35 | - |
Aug 12, 2024 | 19.00 | 19.00 | 18.74 | 18.74 | 17.41 | 270 |
Aug 9, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.33 | - |
Aug 8, 2024 | 18.49 | 18.80 | 18.49 | 18.80 | 17.47 | 45 |
Aug 7, 2024 | 18.74 | 18.80 | 18.74 | 18.80 | 17.47 | 53 |
Aug 6, 2024 | 18.16 | 18.56 | 18.16 | 18.56 | 17.25 | 930 |
Aug 5, 2024 | 17.71 | 18.55 | 17.70 | 18.16 | 16.88 | 1,620 |
Aug 2, 2024 | 19.17 | 19.17 | 18.53 | 18.53 | 17.22 | 725 |
Aug 1, 2024 | 19.28 | 19.65 | 19.28 | 19.65 | 18.25 | 25 |
Jul 31, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.12 | - |
Jul 30, 2024 | 19.27 | 19.45 | 19.27 | 19.45 | 18.07 | 28 |
Jul 29, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 17.89 | - |
Jul 26, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 17.64 | - |
Jul 25, 2024 | 19.06 | 19.39 | 19.06 | 19.19 | 17.83 | 133 |
Jul 24, 2024 | 19.07 | 19.11 | 19.07 | 19.11 | 17.75 | 70 |
Jul 23, 2024 | 19.10 | 19.26 | 19.10 | 19.26 | 17.89 | 10 |
Jul 22, 2024 | 18.96 | 19.24 | 18.96 | 19.24 | 17.88 | 108 |
Jul 19, 2024 | 19.06 | 19.39 | 19.03 | 19.39 | 18.01 | 1 |
Jul 18, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 17.80 | - |
Jul 17, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 17.86 | - |
Jul 16, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 17.88 | - |
Jul 15, 2024 | 19.40 | 19.45 | 19.30 | 19.30 | 17.93 | 780 |
Jul 12, 2024 | 19.40 | 19.69 | 19.40 | 19.48 | 18.10 | 36 |
Jul 11, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.02 | 20 |
Jul 10, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.02 | - |
Jul 9, 2024 | 19.41 | 19.43 | 19.41 | 19.43 | 18.05 | - |
Jul 8, 2024 | 19.31 | 19.63 | 19.31 | 19.63 | 18.24 | 151 |
Jul 5, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 17.91 | - |
Jul 4, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 17.83 | - |
Jul 3, 2024 | 19.29 | 19.30 | 19.29 | 19.30 | 17.93 | 3 |
Jul 2, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 17.84 | - |
Jul 1, 2024 | 19.60 | 19.60 | 19.29 | 19.29 | 17.92 | 459 |
Jun 28, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 17.92 | - |
Jun 27, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 17.77 | - |
Jun 26, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 17.75 | - |
Jun 25, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 17.81 | - |
Jun 24, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 17.88 | 5 |
Jun 21, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.68 | - |
Jun 20, 2024 | 19.11 | 19.48 | 19.11 | 19.22 | 17.85 | 67 |
Jun 19, 2024 | 19.18 | 19.59 | 19.18 | 19.38 | 18.01 | 62 |
Jun 18, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 17.80 | - |
Jun 17, 2024 | 19.24 | 19.34 | 19.24 | 19.34 | 17.97 | - |
Jun 14, 2024 | 0.421152 Dividend | |||||
Jun 14, 2024 | 20.30 | 20.30 | 19.80 | 19.80 | 18.39 | 773 |
Jun 13, 2024 | 19.71 | 20.00 | 19.71 | 20.00 | 18.14 | 502 |
Jun 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 18.05 | - |
Jun 11, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 18.08 | - |
Jun 10, 2024 | 20.05 | 20.22 | 20.05 | 20.08 | 18.20 | 74 |
Jun 7, 2024 | 19.52 | 19.56 | 19.52 | 19.56 | 17.74 | - |
Jun 6, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 17.90 | - |
Jun 5, 2024 | 19.85 | 19.90 | 19.85 | 19.90 | 18.04 | 200 |
Jun 4, 2024 | 19.63 | 19.83 | 19.63 | 19.83 | 17.98 | - |
Jun 3, 2024 | 19.80 | 20.04 | 19.80 | 19.87 | 18.02 | 70 |
May 31, 2024 | 19.65 | 19.94 | 19.65 | 19.94 | 18.08 | 120 |
May 30, 2024 | 19.44 | 19.69 | 19.44 | 19.69 | 17.85 | 265 |
May 29, 2024 | 19.54 | 19.85 | 19.54 | 19.85 | 18.00 | 350 |
May 28, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 17.91 | - |
May 27, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 17.98 | - |
May 24, 2024 | 19.56 | 19.63 | 19.56 | 19.63 | 17.80 | 100 |
May 23, 2024 | 19.62 | 19.91 | 19.62 | 19.91 | 18.05 | 307 |
May 22, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 17.88 | - |
May 21, 2024 | 19.51 | 19.82 | 19.51 | 19.82 | 17.97 | 150 |
May 20, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 17.66 | - |
May 17, 2024 | 19.38 | 19.66 | 19.38 | 19.66 | 17.83 | 750 |
May 16, 2024 | 19.34 | 19.50 | 19.34 | 19.50 | 17.68 | 270 |
May 15, 2024 | 19.50 | 19.90 | 19.50 | 19.86 | 18.01 | 125 |
May 14, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 17.68 | - |
May 13, 2024 | 19.94 | 20.10 | 19.67 | 19.67 | 17.83 | 530 |
May 10, 2024 | 19.35 | 19.42 | 19.35 | 19.42 | 17.61 | - |
May 9, 2024 | 19.18 | 19.28 | 19.18 | 19.28 | 17.49 | - |
May 8, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.48 | - |
May 7, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 17.45 | - |
May 6, 2024 | 19.06 | 19.48 | 19.06 | 19.40 | 17.59 | 520 |
May 3, 2024 | 19.29 | 19.61 | 19.29 | 19.61 | 17.78 | 100 |
May 2, 2024 | 19.36 | 19.61 | 19.36 | 19.61 | 17.78 | 350 |
Apr 30, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 17.57 | - |
Apr 29, 2024 | 19.25 | 19.43 | 19.25 | 19.43 | 17.62 | 500 |
Apr 26, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 17.40 | - |
Apr 25, 2024 | 19.48 | 19.48 | 19.18 | 19.18 | 17.39 | 25 |
Apr 24, 2024 | 19.24 | 19.36 | 19.24 | 19.36 | 17.56 | 79 |
Apr 23, 2024 | 19.25 | 19.35 | 19.25 | 19.35 | 17.54 | 51 |
Apr 22, 2024 | 19.13 | 19.52 | 19.13 | 19.52 | 17.70 | 154 |
Apr 19, 2024 | 18.94 | 19.16 | 18.94 | 19.16 | 17.38 | - |
Apr 18, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 17.19 | - |
Apr 17, 2024 | 18.92 | 19.05 | 18.92 | 19.05 | 17.27 | 3 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%