Berlin - Delayed Quote EUR
Cromwell Property Group (C4Q.BE)
0.2190
+0.0245
+(12.60%)
As of 11:22:02 AM 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 2, 2025 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
Apr 30, 2025 | 0.2090 | 0.2090 | 0.1930 | 0.1945 | 0.1945 | - |
Apr 29, 2025 | 0.2070 | 0.2070 | 0.2055 | 0.2055 | 0.2055 | - |
Apr 28, 2025 | 0.2050 | 0.2065 | 0.2050 | 0.2050 | 0.2050 | - |
Apr 25, 2025 | 0.1990 | 0.1990 | 0.1985 | 0.1985 | 0.1985 | - |
Apr 24, 2025 | 0.2085 | 0.2095 | 0.2085 | 0.2095 | 0.2095 | - |
Apr 23, 2025 | 0.2040 | 0.2045 | 0.2030 | 0.2030 | 0.2030 | - |
Apr 22, 2025 | 0.2025 | 0.2025 | 0.2010 | 0.2025 | 0.2025 | - |
Apr 17, 2025 | 0.2025 | 0.2030 | 0.2025 | 0.2030 | 0.2030 | - |
Apr 16, 2025 | 0.2025 | 0.2030 | 0.2025 | 0.2030 | 0.2030 | - |
Apr 15, 2025 | 0.2085 | 0.2100 | 0.2085 | 0.2100 | 0.2100 | - |
Apr 14, 2025 | 0.2085 | 0.2100 | 0.2085 | 0.2100 | 0.2100 | - |
Apr 11, 2025 | 0.2070 | 0.2085 | 0.2050 | 0.2085 | 0.2085 | - |
Apr 10, 2025 | 0.2160 | 0.2160 | 0.2110 | 0.2110 | 0.2110 | - |
Apr 9, 2025 | 0.1989 | 0.2006 | 0.1989 | 0.1998 | 0.1998 | - |
Apr 8, 2025 | 0.1973 | 0.1989 | 0.1967 | 0.1967 | 0.1967 | - |
Apr 7, 2025 | 0.1961 | 0.1961 | 0.1917 | 0.1918 | 0.1918 | - |
Apr 4, 2025 | 0.2044 | 0.2088 | 0.1990 | 0.1990 | 0.1990 | - |
Apr 3, 2025 | 0.2112 | 0.2114 | 0.2104 | 0.2111 | 0.2111 | - |
Apr 2, 2025 | 0.2173 | 0.2177 | 0.2161 | 0.2161 | 0.2161 | - |
Apr 1, 2025 | 0.2128 | 0.2133 | 0.2125 | 0.2133 | 0.2133 | - |
Mar 31, 2025 | 0.2161 | 0.2161 | 0.2146 | 0.2148 | 0.2148 | - |
Mar 28, 2025 | 0.004253925 Dividend | |||||
Mar 28, 2025 | 0.2142 | 0.2147 | 0.2036 | 0.2036 | 0.2036 | - |
Mar 27, 2025 | 0.2241 | 0.2242 | 0.2233 | 0.2233 | 0.2158 | - |
Mar 26, 2025 | 0.2212 | 0.2212 | 0.2208 | 0.2208 | 0.2134 | - |
Mar 25, 2025 | 0.2170 | 0.2176 | 0.2170 | 0.2174 | 0.2101 | - |
Mar 24, 2025 | 0.2190 | 0.2198 | 0.2190 | 0.2198 | 0.2124 | - |
Mar 21, 2025 | 0.2193 | 0.2193 | 0.2188 | 0.2188 | 0.2115 | - |
Mar 20, 2025 | 0.2165 | 0.2165 | 0.2157 | 0.2162 | 0.2089 | - |
Mar 19, 2025 | 0.2223 | 0.2226 | 0.2220 | 0.2226 | 0.2151 | - |
Mar 18, 2025 | 0.2263 | 0.2263 | 0.2200 | 0.2200 | 0.2126 | - |
Mar 17, 2025 | 0.2227 | 0.2235 | 0.2227 | 0.2235 | 0.2160 | - |
Mar 14, 2025 | 0.2251 | 0.2253 | 0.2241 | 0.2253 | 0.2177 | - |
Mar 13, 2025 | 0.2243 | 0.2245 | 0.2242 | 0.2245 | 0.2170 | - |
Mar 12, 2025 | 0.2205 | 0.2211 | 0.2203 | 0.2208 | 0.2134 | - |
Mar 11, 2025 | 0.2237 | 0.2237 | 0.2226 | 0.2231 | 0.2156 | - |
Mar 10, 2025 | 0.2289 | 0.2291 | 0.2287 | 0.2288 | 0.2211 | - |
Mar 7, 2025 | 0.2228 | 0.2228 | 0.2220 | 0.2220 | 0.2145 | - |
Mar 6, 2025 | 0.2303 | 0.2303 | 0.2294 | 0.2301 | 0.2224 | - |
Mar 5, 2025 | 0.2312 | 0.2312 | 0.2300 | 0.2300 | 0.2223 | - |
Mar 4, 2025 | 0.2323 | 0.2323 | 0.2316 | 0.2316 | 0.2238 | - |
Mar 3, 2025 | 0.2405 | 0.2405 | 0.2396 | 0.2396 | 0.2316 | - |
Feb 28, 2025 | 0.2349 | 0.2349 | 0.2342 | 0.2342 | 0.2263 | - |
Feb 27, 2025 | 0.2420 | 0.2421 | 0.2418 | 0.2418 | 0.2337 | - |
Feb 26, 2025 | 0.2519 | 0.2519 | 0.2510 | 0.2511 | 0.2427 | - |
Feb 25, 2025 | 0.2576 | 0.2576 | 0.2567 | 0.2567 | 0.2481 | - |
Feb 24, 2025 | 0.2585 | 0.2587 | 0.2584 | 0.2584 | 0.2497 | - |
Feb 21, 2025 | 0.2596 | 0.2599 | 0.2596 | 0.2598 | 0.2511 | - |
Feb 20, 2025 | 0.2599 | 0.2600 | 0.2599 | 0.2600 | 0.2513 | - |
Feb 19, 2025 | 0.2596 | 0.2597 | 0.2596 | 0.2597 | 0.2510 | - |
Feb 18, 2025 | 0.2578 | 0.2579 | 0.2577 | 0.2578 | 0.2491 | - |
Feb 17, 2025 | 0.2577 | 0.2599 | 0.2576 | 0.2597 | 0.2510 | - |
Feb 14, 2025 | 0.2572 | 0.2574 | 0.2571 | 0.2573 | 0.2487 | - |
Feb 13, 2025 | 0.2547 | 0.2550 | 0.2541 | 0.2550 | 0.2464 | - |
Feb 12, 2025 | 0.2445 | 0.2445 | 0.2431 | 0.2434 | 0.2352 | - |
Feb 11, 2025 | 0.2483 | 0.2484 | 0.2476 | 0.2478 | 0.2395 | - |
Feb 10, 2025 | 0.2447 | 0.2452 | 0.2446 | 0.2452 | 0.2370 | - |
Feb 7, 2025 | 0.2436 | 0.2440 | 0.2436 | 0.2440 | 0.2358 | - |
Feb 6, 2025 | 0.2397 | 0.2405 | 0.2397 | 0.2405 | 0.2324 | - |
Feb 5, 2025 | 0.2327 | 0.2329 | 0.2327 | 0.2329 | 0.2251 | - |
Feb 4, 2025 | 0.2310 | 0.2311 | 0.2307 | 0.2311 | 0.2233 | - |
Feb 3, 2025 | 0.2354 | 0.2357 | 0.2353 | 0.2353 | 0.2274 | - |
Jan 31, 2025 | 0.2352 | 0.2356 | 0.2350 | 0.2356 | 0.2277 | - |
Jan 30, 2025 | 0.2403 | 0.2408 | 0.2402 | 0.2406 | 0.2325 | - |
Jan 29, 2025 | 0.2298 | 0.2299 | 0.2295 | 0.2295 | 0.2218 | - |
Jan 28, 2025 | 0.2412 | 0.2413 | 0.2210 | 0.2211 | 0.2137 | - |
Jan 27, 2025 | 0.2388 | 0.2388 | 0.2276 | 0.2276 | 0.2200 | - |
Jan 24, 2025 | 0.2402 | 0.2402 | 0.2390 | 0.2390 | 0.2310 | - |
Jan 23, 2025 | 0.2394 | 0.2397 | 0.2391 | 0.2397 | 0.2316 | - |
Jan 22, 2025 | 0.2420 | 0.2424 | 0.2420 | 0.2421 | 0.2340 | - |
Jan 21, 2025 | 0.2419 | 0.2422 | 0.2419 | 0.2422 | 0.2341 | - |
Jan 20, 2025 | 0.2395 | 0.2396 | 0.2389 | 0.2394 | 0.2314 | - |
Jan 17, 2025 | 0.2397 | 0.2398 | 0.2393 | 0.2397 | 0.2316 | - |
Jan 16, 2025 | 0.2398 | 0.2401 | 0.2398 | 0.2401 | 0.2320 | - |
Jan 15, 2025 | 0.2391 | 0.2400 | 0.2391 | 0.2400 | 0.2319 | - |
Jan 14, 2025 | 0.2459 | 0.2462 | 0.2223 | 0.2225 | 0.2150 | - |
Jan 13, 2025 | 0.2421 | 0.2426 | 0.2421 | 0.2426 | 0.2345 | - |
Jan 10, 2025 | 0.2483 | 0.2484 | 0.2474 | 0.2478 | 0.2395 | - |
Jan 9, 2025 | 0.2451 | 0.2453 | 0.2448 | 0.2451 | 0.2369 | - |
Jan 8, 2025 | 0.2335 | 0.2338 | 0.2333 | 0.2336 | 0.2258 | - |
Jan 7, 2025 | 0.2394 | 0.2397 | 0.2294 | 0.2294 | 0.2217 | - |
Jan 6, 2025 | 0.2372 | 0.2372 | 0.2363 | 0.2363 | 0.2284 | - |
Jan 3, 2025 | 0.2405 | 0.2405 | 0.2399 | 0.2399 | 0.2318 | - |
Jan 2, 2025 | 0.2353 | 0.2377 | 0.2353 | 0.2377 | 0.2297 | - |
Dec 30, 2024 | 0.004253925 Dividend | |||||
Dec 30, 2024 | 0.2289 | 0.2289 | 0.2282 | 0.2282 | 0.2205 | - |
Dec 27, 2024 | 0.2375 | 0.2375 | 0.2366 | 0.2366 | 0.2214 | - |
Dec 23, 2024 | 0.2292 | 0.2300 | 0.2290 | 0.2290 | 0.2143 | - |
Dec 20, 2024 | 0.2330 | 0.2330 | 0.2323 | 0.2330 | 0.2180 | - |
Dec 19, 2024 | 0.2354 | 0.2363 | 0.2354 | 0.2363 | 0.2211 | - |
Dec 18, 2024 | 0.2421 | 0.2427 | 0.2421 | 0.2424 | 0.2268 | - |
Dec 17, 2024 | 0.2252 | 0.2253 | 0.2248 | 0.2248 | 0.2104 | - |
Dec 16, 2024 | 0.2226 | 0.2227 | 0.2224 | 0.2224 | 0.2081 | - |
Dec 13, 2024 | 0.2235 | 0.2235 | 0.2228 | 0.2228 | 0.2085 | - |
Dec 12, 2024 | 0.2275 | 0.2275 | 0.2264 | 0.2268 | 0.2122 | - |
Dec 11, 2024 | 0.2225 | 0.2228 | 0.2221 | 0.2228 | 0.2085 | - |
Dec 10, 2024 | 0.2260 | 0.2260 | 0.2182 | 0.2185 | 0.2045 | - |
Dec 9, 2024 | 0.2303 | 0.2309 | 0.2303 | 0.2308 | 0.2160 | - |
Dec 6, 2024 | 0.2333 | 0.2333 | 0.2326 | 0.2326 | 0.2177 | - |
Dec 5, 2024 | 0.2341 | 0.2341 | 0.2336 | 0.2336 | 0.2186 | - |
Dec 4, 2024 | 0.2342 | 0.2342 | 0.2338 | 0.2339 | 0.2189 | - |
Dec 3, 2024 | 0.2391 | 0.2393 | 0.2387 | 0.2387 | 0.2234 | - |
Dec 2, 2024 | 0.2364 | 0.2366 | 0.2356 | 0.2356 | 0.2205 | - |
Nov 29, 2024 | 0.2356 | 0.2362 | 0.2354 | 0.2362 | 0.2210 | - |
Nov 28, 2024 | 0.2352 | 0.2356 | 0.2352 | 0.2353 | 0.2202 | - |
Nov 27, 2024 | 0.2364 | 0.2425 | 0.2350 | 0.2350 | 0.2199 | - |
Nov 26, 2024 | 0.2367 | 0.2367 | 0.2357 | 0.2357 | 0.2206 | - |
Nov 25, 2024 | 0.2379 | 0.2381 | 0.2370 | 0.2371 | 0.2219 | - |
Nov 22, 2024 | 0.2372 | 0.2388 | 0.2372 | 0.2388 | 0.2235 | - |
Nov 21, 2024 | 0.2394 | 0.2401 | 0.2394 | 0.2401 | 0.2247 | - |
Nov 20, 2024 | 0.2450 | 0.2453 | 0.2448 | 0.2453 | 0.2295 | - |
Nov 19, 2024 | 0.2505 | 0.2512 | 0.2505 | 0.2512 | 0.2351 | - |
Nov 18, 2024 | 0.2528 | 0.2529 | 0.2526 | 0.2529 | 0.2367 | - |
Nov 15, 2024 | 0.2465 | 0.2465 | 0.2462 | 0.2464 | 0.2306 | - |
Nov 14, 2024 | 0.2377 | 0.2381 | 0.2374 | 0.2374 | 0.2222 | - |
Nov 13, 2024 | 0.2414 | 0.2414 | 0.2408 | 0.2408 | 0.2253 | - |
Nov 12, 2024 | 0.2449 | 0.2452 | 0.2448 | 0.2449 | 0.2292 | - |
Nov 11, 2024 | 0.2415 | 0.2424 | 0.2413 | 0.2424 | 0.2268 | - |
Nov 8, 2024 | 0.2423 | 0.2423 | 0.2411 | 0.2411 | 0.2256 | - |
Nov 7, 2024 | 0.2421 | 0.2425 | 0.2419 | 0.2425 | 0.2269 | - |
Nov 6, 2024 | 0.2484 | 0.2497 | 0.2345 | 0.2348 | 0.2197 | - |
Nov 5, 2024 | 0.2473 | 0.2479 | 0.2473 | 0.2479 | 0.2320 | - |
Nov 4, 2024 | 0.2469 | 0.2469 | 0.2464 | 0.2469 | 0.2310 | - |
Nov 1, 2024 | 0.2458 | 0.2471 | 0.2458 | 0.2471 | 0.2312 | - |
Oct 31, 2024 | 0.2498 | 0.2498 | 0.2488 | 0.2488 | 0.2328 | - |
Oct 30, 2024 | 0.2500 | 0.2507 | 0.2498 | 0.2500 | 0.2339 | - |
Oct 29, 2024 | 0.2506 | 0.2507 | 0.2503 | 0.2503 | 0.2342 | - |
Oct 28, 2024 | 0.2520 | 0.2520 | 0.2516 | 0.2516 | 0.2354 | - |
Oct 25, 2024 | 0.2586 | 0.2591 | 0.2586 | 0.2589 | 0.2423 | - |
Oct 24, 2024 | 0.2664 | 0.2668 | 0.2657 | 0.2657 | 0.2486 | - |
Oct 23, 2024 | 0.2703 | 0.2703 | 0.2694 | 0.2694 | 0.2521 | - |
Oct 22, 2024 | 0.2704 | 0.2704 | 0.2699 | 0.2704 | 0.2530 | - |
Oct 21, 2024 | 0.2684 | 0.2684 | 0.2680 | 0.2681 | 0.2509 | - |
Oct 18, 2024 | 0.2706 | 0.2710 | 0.2701 | 0.2701 | 0.2528 | - |
Oct 17, 2024 | 0.2727 | 0.2736 | 0.2722 | 0.2736 | 0.2560 | - |
Oct 16, 2024 | 0.2691 | 0.2691 | 0.2681 | 0.2681 | 0.2509 | - |
Oct 15, 2024 | 0.2603 | 0.2603 | 0.2599 | 0.2599 | 0.2432 | - |
Oct 14, 2024 | 0.2530 | 0.2530 | 0.2522 | 0.2527 | 0.2365 | - |
Oct 11, 2024 | 0.2695 | 0.2700 | 0.2693 | 0.2700 | 0.2527 | - |
Oct 10, 2024 | 0.2724 | 0.2724 | 0.2721 | 0.2724 | 0.2549 | - |
Oct 9, 2024 | 0.2751 | 0.2751 | 0.2744 | 0.2744 | 0.2568 | - |
Oct 8, 2024 | 0.2741 | 0.2745 | 0.2737 | 0.2744 | 0.2568 | - |
Oct 7, 2024 | 0.2775 | 0.2776 | 0.2760 | 0.2760 | 0.2583 | - |
Oct 4, 2024 | 0.2793 | 0.2793 | 0.2790 | 0.2790 | 0.2611 | - |
Oct 3, 2024 | 0.2879 | 0.2880 | 0.2866 | 0.2870 | 0.2686 | - |
Oct 2, 2024 | 0.2808 | 0.2808 | 0.2662 | 0.2665 | 0.2494 | - |
Oct 1, 2024 | 0.2830 | 0.2833 | 0.2629 | 0.2633 | 0.2464 | - |
Sep 30, 2024 | 0.2778 | 0.2778 | 0.2585 | 0.2585 | 0.2419 | - |
Sep 27, 2024 | 0.004253925 Dividend | |||||
Sep 27, 2024 | 0.2726 | 0.2741 | 0.2589 | 0.2589 | 0.2423 | - |
Sep 26, 2024 | 0.2631 | 0.2638 | 0.2631 | 0.2638 | 0.2398 | - |
Sep 25, 2024 | 0.2566 | 0.2569 | 0.2561 | 0.2561 | 0.2328 | - |
Sep 24, 2024 | 0.2538 | 0.2538 | 0.2400 | 0.2403 | 0.2185 | - |
Sep 23, 2024 | 0.2523 | 0.2539 | 0.2523 | 0.2539 | 0.2308 | - |
Sep 20, 2024 | 0.2541 | 0.2541 | 0.2535 | 0.2537 | 0.2307 | - |
Sep 19, 2024 | 0.2703 | 0.2709 | 0.2503 | 0.2503 | 0.2276 | - |
Sep 18, 2024 | 0.2560 | 0.2562 | 0.2513 | 0.2513 | 0.2285 | - |
Sep 17, 2024 | 0.2653 | 0.2660 | 0.2509 | 0.2509 | 0.2281 | - |
Sep 16, 2024 | 0.2622 | 0.2623 | 0.2616 | 0.2623 | 0.2385 | - |
Sep 13, 2024 | 0.2593 | 0.2593 | 0.2582 | 0.2589 | 0.2354 | - |
Sep 12, 2024 | 0.2566 | 0.2566 | 0.2556 | 0.2566 | 0.2333 | - |
Sep 11, 2024 | 0.2517 | 0.2528 | 0.2514 | 0.2528 | 0.2298 | - |
Sep 10, 2024 | 0.2491 | 0.2492 | 0.2487 | 0.2491 | 0.2265 | - |
Sep 9, 2024 | 0.2425 | 0.2430 | 0.2425 | 0.2429 | 0.2208 | - |
Sep 6, 2024 | 0.2435 | 0.2440 | 0.2421 | 0.2424 | 0.2204 | - |
Sep 5, 2024 | 0.2458 | 0.2460 | 0.2454 | 0.2457 | 0.2234 | - |
Sep 4, 2024 | 0.2410 | 0.2420 | 0.2410 | 0.2412 | 0.2193 | - |
Sep 3, 2024 | 0.2515 | 0.2520 | 0.2507 | 0.2507 | 0.2279 | - |
Sep 2, 2024 | 0.2528 | 0.2531 | 0.2526 | 0.2531 | 0.2301 | - |
Aug 30, 2024 | 0.2565 | 0.2565 | 0.2553 | 0.2555 | 0.2323 | - |
Aug 29, 2024 | 0.2567 | 0.2583 | 0.2567 | 0.2580 | 0.2346 | - |
Aug 28, 2024 | 0.2543 | 0.2546 | 0.2543 | 0.2543 | 0.2312 | - |
Aug 27, 2024 | 0.2569 | 0.2569 | 0.2564 | 0.2566 | 0.2333 | - |
Aug 26, 2024 | 0.2531 | 0.2535 | 0.2530 | 0.2535 | 0.2305 | - |
Aug 23, 2024 | 0.2492 | 0.2503 | 0.2492 | 0.2503 | 0.2276 | - |
Aug 22, 2024 | 0.2525 | 0.2529 | 0.2521 | 0.2521 | 0.2292 | - |
Aug 21, 2024 | 0.2532 | 0.2532 | 0.2525 | 0.2525 | 0.2296 | - |
Aug 20, 2024 | 0.2532 | 0.2537 | 0.2532 | 0.2532 | 0.2302 | - |
Aug 19, 2024 | 0.2586 | 0.2596 | 0.2585 | 0.2596 | 0.2360 | - |
Aug 16, 2024 | 0.2520 | 0.2527 | 0.2517 | 0.2527 | 0.2297 | - |
Aug 15, 2024 | 0.2510 | 0.2520 | 0.2510 | 0.2517 | 0.2288 | - |
Aug 14, 2024 | 0.2520 | 0.2520 | 0.2501 | 0.2501 | 0.2274 | - |
Aug 13, 2024 | 0.2516 | 0.2522 | 0.2516 | 0.2520 | 0.2291 | - |
Aug 12, 2024 | 0.2456 | 0.2463 | 0.2455 | 0.2455 | 0.2232 | - |
Aug 9, 2024 | 0.2521 | 0.2524 | 0.2512 | 0.2514 | 0.2286 | - |
Aug 8, 2024 | 0.2471 | 0.2491 | 0.2471 | 0.2491 | 0.2265 | - |
Aug 7, 2024 | 0.2537 | 0.2542 | 0.2524 | 0.2524 | 0.2295 | - |
Aug 6, 2024 | 0.2486 | 0.2496 | 0.2481 | 0.2494 | 0.2267 | - |
Aug 5, 2024 | 0.2427 | 0.2446 | 0.2422 | 0.2444 | 0.2222 | - |
Aug 2, 2024 | 0.2547 | 0.2552 | 0.2521 | 0.2521 | 0.2292 | - |
Aug 1, 2024 | 0.2580 | 0.2591 | 0.2576 | 0.2576 | 0.2342 | - |
Jul 31, 2024 | 0.2503 | 0.2525 | 0.2503 | 0.2519 | 0.2290 | - |
Jul 30, 2024 | 0.2561 | 0.2561 | 0.2551 | 0.2554 | 0.2322 | - |
Jul 29, 2024 | 0.2521 | 0.2525 | 0.2520 | 0.2525 | 0.2296 | - |
Jul 26, 2024 | 0.2461 | 0.2465 | 0.2460 | 0.2460 | 0.2237 | - |
Jul 25, 2024 | 0.2430 | 0.2430 | 0.2420 | 0.2430 | 0.2209 | - |
Jul 24, 2024 | 0.2477 | 0.2482 | 0.2476 | 0.2476 | 0.2251 | - |
Jul 23, 2024 | 0.2513 | 0.2516 | 0.2513 | 0.2514 | 0.2286 | - |
Jul 22, 2024 | 0.2464 | 0.2466 | 0.2454 | 0.2454 | 0.2231 | - |
Jul 19, 2024 | 0.2507 | 0.2507 | 0.2503 | 0.2503 | 0.2276 | - |
Jul 18, 2024 | 0.2573 | 0.2579 | 0.2570 | 0.2570 | 0.2337 | - |
Jul 17, 2024 | 0.2609 | 0.2609 | 0.2598 | 0.2598 | 0.2362 | - |
Jul 16, 2024 | 0.2584 | 0.2584 | 0.2579 | 0.2580 | 0.2346 | - |
Jul 15, 2024 | 0.2595 | 0.2596 | 0.2589 | 0.2589 | 0.2354 | - |
Jul 12, 2024 | 0.2601 | 0.2601 | 0.2596 | 0.2598 | 0.2362 | - |
Jul 11, 2024 | 0.2480 | 0.2481 | 0.2474 | 0.2474 | 0.2249 | - |
Jul 10, 2024 | 0.2478 | 0.2480 | 0.2476 | 0.2476 | 0.2251 | - |
Jul 9, 2024 | 0.2476 | 0.2479 | 0.2475 | 0.2479 | 0.2254 | - |
Jul 8, 2024 | 0.2510 | 0.2510 | 0.2502 | 0.2504 | 0.2277 | - |
Jul 5, 2024 | 0.2504 | 0.2507 | 0.2502 | 0.2507 | 0.2279 | - |
Jul 4, 2024 | 0.2475 | 0.2476 | 0.2473 | 0.2473 | 0.2248 | - |
Jul 3, 2024 | 0.2407 | 0.2413 | 0.2402 | 0.2411 | 0.2192 | - |
Jul 2, 2024 | 0.2461 | 0.2468 | 0.2461 | 0.2466 | 0.2242 | - |
Jul 1, 2024 | 0.2494 | 0.2499 | 0.2493 | 0.2496 | 0.2269 | - |
Jun 28, 2024 | 0.2432 | 0.2446 | 0.2432 | 0.2445 | 0.2223 | - |
Jun 27, 2024 | 0.004253925 Dividend | |||||
Jun 27, 2024 | 0.2446 | 0.2448 | 0.2438 | 0.2438 | 0.2217 | - |
Jun 26, 2024 | 0.2639 | 0.2641 | 0.2629 | 0.2632 | 0.2325 | - |
Jun 25, 2024 | 0.2621 | 0.2627 | 0.2620 | 0.2620 | 0.2314 | - |
Jun 24, 2024 | 0.2623 | 0.2624 | 0.2617 | 0.2622 | 0.2316 | - |
Jun 21, 2024 | 0.2534 | 0.2539 | 0.2529 | 0.2531 | 0.2236 | - |
Jun 20, 2024 | 0.2531 | 0.2536 | 0.2529 | 0.2534 | 0.2238 | - |
Jun 19, 2024 | 0.2499 | 0.2502 | 0.2497 | 0.2498 | 0.2206 | - |
Jun 18, 2024 | 0.2518 | 0.2526 | 0.2514 | 0.2526 | 0.2231 | - |
Jun 17, 2024 | 0.2514 | 0.2515 | 0.2506 | 0.2511 | 0.2218 | - |
Jun 14, 2024 | 0.2608 | 0.2615 | 0.2607 | 0.2610 | 0.2305 | - |
Jun 13, 2024 | 0.2566 | 0.2580 | 0.2566 | 0.2580 | 0.2279 | - |
Jun 12, 2024 | 0.2572 | 0.2580 | 0.2570 | 0.2577 | 0.2276 | - |
Jun 11, 2024 | 0.2652 | 0.2662 | 0.2652 | 0.2658 | 0.2348 | - |
Jun 10, 2024 | 0.2620 | 0.2627 | 0.2618 | 0.2625 | 0.2319 | - |
Jun 7, 2024 | 0.2620 | 0.2620 | 0.2606 | 0.2606 | 0.2302 | - |
Jun 6, 2024 | 0.2287 | 0.2679 | 0.2287 | 0.2679 | 0.2366 | - |
Jun 5, 2024 | 0.2678 | 0.2678 | 0.2672 | 0.2678 | 0.2365 | - |
Jun 4, 2024 | 0.2644 | 0.2645 | 0.2641 | 0.2641 | 0.2333 | - |
Jun 3, 2024 | 0.2679 | 0.2689 | 0.2676 | 0.2681 | 0.2368 | - |
May 31, 2024 | 0.2653 | 0.2653 | 0.2647 | 0.2648 | 0.2339 | - |
May 30, 2024 | 0.2705 | 0.2712 | 0.2705 | 0.2712 | 0.2395 | - |
May 29, 2024 | 0.2834 | 0.2838 | 0.2827 | 0.2832 | 0.2501 | - |
May 28, 2024 | 0.2835 | 0.2836 | 0.2832 | 0.2832 | 0.2501 | - |
May 27, 2024 | 0.2797 | 0.2806 | 0.2797 | 0.2804 | 0.2477 | - |
May 24, 2024 | 0.2884 | 0.2888 | 0.2881 | 0.2888 | 0.2551 | - |
May 23, 2024 | 0.2859 | 0.2862 | 0.2855 | 0.2855 | 0.2522 | - |
May 22, 2024 | 0.2657 | 0.2659 | 0.2644 | 0.2644 | 0.2335 | - |
May 21, 2024 | 0.2652 | 0.2660 | 0.2652 | 0.2655 | 0.2345 | - |
May 20, 2024 | 0.2664 | 0.2664 | 0.2654 | 0.2656 | 0.2346 | - |
May 17, 2024 | 0.2565 | 0.2570 | 0.2562 | 0.2570 | 0.2270 | - |
May 16, 2024 | 0.2501 | 0.2504 | 0.2500 | 0.2503 | 0.2211 | - |
May 15, 2024 | 0.2409 | 0.2414 | 0.2406 | 0.2414 | 0.2132 | - |
May 14, 2024 | 0.2433 | 0.2435 | 0.2432 | 0.2432 | 0.2148 | - |
May 13, 2024 | 0.2434 | 0.2439 | 0.2434 | 0.2434 | 0.2150 | - |
May 10, 2024 | 0.2408 | 0.2408 | 0.2405 | 0.2405 | 0.2124 | - |
May 9, 2024 | 0.2432 | 0.2439 | 0.2431 | 0.2438 | 0.2153 | - |
May 8, 2024 | 0.2465 | 0.2465 | 0.2457 | 0.2464 | 0.2176 | - |
May 7, 2024 | 0.2467 | 0.2473 | 0.2467 | 0.2468 | 0.2180 | - |
May 6, 2024 | 0.2442 | 0.2446 | 0.2442 | 0.2445 | 0.2160 | - |
May 3, 2024 | 0.2435 | 0.2444 | 0.2435 | 0.2441 | 0.2156 | - |
May 2, 2024 | 0.2394 | 0.2402 | 0.2392 | 0.2402 | 0.2122 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%