Berlin - Delayed Quote EUR
First Real Estate Investment Trust (F1T.BE)
0.1628
-0.0022
(-1.33%)
At close: May 2 at 8:04:41 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 0.1628 | 0.1628 | 0.1628 | 0.1628 | 0.1628 | - |
Apr 30, 2025 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Apr 29, 2025 | 0.1612 | 0.1612 | 0.1612 | 0.1612 | 0.1612 | - |
Apr 28, 2025 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | - |
Apr 25, 2025 | 0.1579 | 0.1579 | 0.1579 | 0.1579 | 0.1579 | - |
Apr 24, 2025 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | - |
Apr 23, 2025 | 0.1607 | 0.1607 | 0.1607 | 0.1607 | 0.1607 | - |
Apr 22, 2025 | 0.1595 | 0.1595 | 0.1595 | 0.1595 | 0.1595 | - |
Apr 17, 2025 | 0.1609 | 0.1609 | 0.1609 | 0.1609 | 0.1609 | - |
Apr 16, 2025 | 0.1607 | 0.1607 | 0.1607 | 0.1607 | 0.1607 | - |
Apr 15, 2025 | 0.1609 | 0.1609 | 0.1609 | 0.1609 | 0.1609 | - |
Apr 14, 2025 | 0.1603 | 0.1603 | 0.1603 | 0.1603 | 0.1603 | - |
Apr 11, 2025 | 0.1572 | 0.1572 | 0.1572 | 0.1572 | 0.1572 | - |
Apr 10, 2025 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | - |
Apr 9, 2025 | 0.1576 | 0.1576 | 0.1576 | 0.1576 | 0.1576 | - |
Apr 8, 2025 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | - |
Apr 7, 2025 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | - |
Apr 4, 2025 | 0.1696 | 0.1696 | 0.1696 | 0.1696 | 0.1696 | - |
Apr 3, 2025 | 0.1727 | 0.1727 | 0.1727 | 0.1727 | 0.1727 | - |
Apr 2, 2025 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | - |
Apr 1, 2025 | 0.1726 | 0.1726 | 0.1726 | 0.1726 | 0.1726 | - |
Mar 31, 2025 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | - |
Mar 28, 2025 | 0.1768 | 0.1768 | 0.1768 | 0.1768 | 0.1768 | - |
Mar 27, 2025 | 0.1773 | 0.1773 | 0.1773 | 0.1773 | 0.1773 | - |
Mar 26, 2025 | 0.1771 | 0.1771 | 0.1771 | 0.1771 | 0.1771 | - |
Mar 25, 2025 | 0.1769 | 0.1769 | 0.1769 | 0.1769 | 0.1769 | - |
Mar 24, 2025 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | - |
Mar 21, 2025 | 0.1733 | 0.1733 | 0.1733 | 0.1733 | 0.1733 | - |
Mar 20, 2025 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | - |
Mar 19, 2025 | 0.1721 | 0.1721 | 0.1721 | 0.1721 | 0.1721 | - |
Mar 18, 2025 | 0.1722 | 0.1722 | 0.1722 | 0.1722 | 0.1722 | - |
Mar 17, 2025 | 0.1727 | 0.1727 | 0.1727 | 0.1727 | 0.1727 | - |
Mar 14, 2025 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | - |
Mar 13, 2025 | 0.1728 | 0.1728 | 0.1728 | 0.1728 | 0.1728 | - |
Mar 12, 2025 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | - |
Mar 11, 2025 | 0.1696 | 0.1696 | 0.1696 | 0.1696 | 0.1696 | - |
Mar 10, 2025 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | - |
Mar 7, 2025 | 0.1737 | 0.1737 | 0.1737 | 0.1737 | 0.1737 | - |
Mar 6, 2025 | 0.1741 | 0.1741 | 0.1741 | 0.1741 | 0.1741 | - |
Mar 5, 2025 | 0.1718 | 0.1718 | 0.1718 | 0.1718 | 0.1718 | - |
Mar 4, 2025 | 0.1742 | 0.1742 | 0.1742 | 0.1742 | 0.1742 | - |
Mar 3, 2025 | 0.1751 | 0.1751 | 0.1751 | 0.1751 | 0.1751 | - |
Feb 28, 2025 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | - |
Feb 27, 2025 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | - |
Feb 26, 2025 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | - |
Feb 25, 2025 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | - |
Feb 24, 2025 | 0.1703 | 0.1703 | 0.1703 | 0.1703 | 0.1703 | - |
Feb 21, 2025 | 0.1791 | 0.1791 | 0.1791 | 0.1791 | 0.1791 | - |
Feb 20, 2025 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | - |
Feb 19, 2025 | 0.003952874 Dividend | |||||
Feb 19, 2025 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | - |
Feb 18, 2025 | 0.1822 | 0.1822 | 0.1822 | 0.1822 | 0.1764 | - |
Feb 17, 2025 | 0.1858 | 0.1858 | 0.1858 | 0.1858 | 0.1799 | - |
Feb 14, 2025 | 0.1858 | 0.1858 | 0.1858 | 0.1858 | 0.1799 | - |
Feb 13, 2025 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.1796 | - |
Feb 12, 2025 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 0.1801 | - |
Feb 11, 2025 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0.1810 | - |
Feb 10, 2025 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0.1810 | - |
Feb 7, 2025 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.1803 | - |
Feb 6, 2025 | 0.1859 | 0.1859 | 0.1859 | 0.1859 | 0.1800 | - |
Feb 5, 2025 | 0.1859 | 0.1859 | 0.1859 | 0.1859 | 0.1800 | - |
Feb 4, 2025 | 0.1863 | 0.1863 | 0.1863 | 0.1863 | 0.1804 | - |
Feb 3, 2025 | 0.1781 | 0.1781 | 0.1781 | 0.1781 | 0.1724 | - |
Jan 31, 2025 | 0.1816 | 0.1816 | 0.1816 | 0.1816 | 0.1758 | - |
Jan 30, 2025 | 0.1821 | 0.1821 | 0.1821 | 0.1821 | 0.1763 | - |
Jan 29, 2025 | 0.1818 | 0.1818 | 0.1818 | 0.1818 | 0.1760 | - |
Jan 28, 2025 | 0.1813 | 0.1813 | 0.1813 | 0.1813 | 0.1755 | - |
Jan 27, 2025 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 0.1748 | - |
Jan 24, 2025 | 0.1851 | 0.1851 | 0.1851 | 0.1851 | 0.1792 | - |
Jan 23, 2025 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1791 | - |
Jan 22, 2025 | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 0.1790 | - |
Jan 21, 2025 | 0.1817 | 0.1817 | 0.1817 | 0.1817 | 0.1759 | - |
Jan 20, 2025 | 0.1819 | 0.1819 | 0.1819 | 0.1819 | 0.1761 | - |
Jan 17, 2025 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 0.1762 | - |
Jan 16, 2025 | 0.1782 | 0.1782 | 0.1782 | 0.1782 | 0.1725 | - |
Jan 15, 2025 | 0.1783 | 0.1783 | 0.1783 | 0.1783 | 0.1726 | - |
Jan 14, 2025 | 0.1788 | 0.1788 | 0.1788 | 0.1788 | 0.1731 | - |
Jan 13, 2025 | 0.1754 | 0.1754 | 0.1754 | 0.1754 | 0.1698 | - |
Jan 10, 2025 | 0.1746 | 0.1746 | 0.1746 | 0.1746 | 0.1690 | - |
Jan 9, 2025 | 0.1743 | 0.1743 | 0.1743 | 0.1743 | 0.1688 | - |
Jan 8, 2025 | 0.1741 | 0.1741 | 0.1741 | 0.1741 | 0.1686 | - |
Jan 7, 2025 | 0.1734 | 0.1734 | 0.1734 | 0.1734 | 0.1679 | - |
Jan 6, 2025 | 0.1742 | 0.1742 | 0.1742 | 0.1742 | 0.1687 | - |
Jan 3, 2025 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | 0.1728 | - |
Jan 2, 2025 | 0.1709 | 0.1709 | 0.1709 | 0.1709 | 0.1655 | - |
Dec 30, 2024 | 0.1704 | 0.1704 | 0.1704 | 0.1704 | 0.1650 | - |
Dec 27, 2024 | 0.1703 | 0.1703 | 0.1703 | 0.1703 | 0.1649 | - |
Dec 23, 2024 | 0.1669 | 0.1669 | 0.1669 | 0.1669 | 0.1616 | - |
Dec 20, 2024 | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.1620 | - |
Dec 19, 2024 | 0.1657 | 0.1657 | 0.1657 | 0.1657 | 0.1604 | - |
Dec 18, 2024 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 0.1610 | - |
Dec 17, 2024 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 0.1610 | - |
Dec 16, 2024 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1645 | - |
Dec 13, 2024 | 0.1709 | 0.1709 | 0.1709 | 0.1709 | 0.1655 | - |
Dec 12, 2024 | 0.1706 | 0.1706 | 0.1706 | 0.1706 | 0.1652 | - |
Dec 11, 2024 | 0.1742 | 0.1742 | 0.1742 | 0.1742 | 0.1687 | - |
Dec 10, 2024 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 0.1683 | - |
Dec 9, 2024 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | 0.1648 | - |
Dec 6, 2024 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | 0.1648 | - |
Dec 5, 2024 | 0.1706 | 0.1706 | 0.1706 | 0.1706 | 0.1652 | - |
Dec 4, 2024 | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.1684 | - |
Dec 3, 2024 | 0.1707 | 0.1707 | 0.1707 | 0.1707 | 0.1653 | - |
Dec 2, 2024 | 0.1703 | 0.1703 | 0.1703 | 0.1703 | 0.1649 | - |
Nov 29, 2024 | 0.1701 | 0.1701 | 0.1701 | 0.1701 | 0.1647 | - |
Nov 28, 2024 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 0.1612 | - |
Nov 27, 2024 | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.1620 | - |
Nov 26, 2024 | 0.1671 | 0.1671 | 0.1671 | 0.1671 | 0.1618 | - |
Nov 25, 2024 | 0.1674 | 0.1674 | 0.1674 | 0.1674 | 0.1621 | - |
Nov 22, 2024 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 0.1656 | - |
Nov 21, 2024 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | 0.1648 | - |
Nov 20, 2024 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1645 | - |
Nov 19, 2024 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1645 | - |
Nov 18, 2024 | 0.1701 | 0.1701 | 0.1701 | 0.1701 | 0.1647 | - |
Nov 15, 2024 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1645 | - |
Nov 14, 2024 | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 0.1644 | - |
Nov 13, 2024 | 0.1694 | 0.1694 | 0.1694 | 0.1694 | 0.1640 | - |
Nov 12, 2024 | 0.003952874 Dividend | |||||
Nov 12, 2024 | 0.1729 | 0.1729 | 0.1729 | 0.1729 | 0.1674 | - |
Nov 11, 2024 | 0.1761 | 0.1761 | 0.1761 | 0.1761 | 0.1649 | - |
Nov 8, 2024 | 0.1761 | 0.1761 | 0.1761 | 0.1761 | 0.1649 | - |
Nov 7, 2024 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1645 | - |
Nov 6, 2024 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | 0.1596 | - |
Nov 5, 2024 | 0.1782 | 0.1782 | 0.1782 | 0.1782 | 0.1668 | - |
Nov 4, 2024 | 0.1782 | 0.1782 | 0.1782 | 0.1782 | 0.1668 | - |
Nov 1, 2024 | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.1663 | - |
Oct 31, 2024 | 0.1747 | 0.1747 | 0.1747 | 0.1747 | 0.1636 | - |
Oct 30, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1638 | - |
Oct 29, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1638 | - |
Oct 28, 2024 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | 0.1643 | - |
Oct 25, 2024 | 0.1756 | 0.1756 | 0.1756 | 0.1756 | 0.1644 | - |
Oct 24, 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1648 | - |
Oct 23, 2024 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 0.1650 | - |
Oct 22, 2024 | 0.1797 | 0.1797 | 0.1797 | 0.1797 | 0.1682 | - |
Oct 21, 2024 | 0.1796 | 0.1796 | 0.1796 | 0.1796 | 0.1682 | - |
Oct 18, 2024 | 0.1798 | 0.1798 | 0.1798 | 0.1798 | 0.1683 | - |
Oct 17, 2024 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 0.1713 | - |
Oct 16, 2024 | 0.1832 | 0.1832 | 0.1832 | 0.1832 | 0.1715 | - |
Oct 15, 2024 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 0.1678 | - |
Oct 14, 2024 | 0.1793 | 0.1793 | 0.1793 | 0.1793 | 0.1679 | - |
Oct 11, 2024 | 0.1826 | 0.1826 | 0.1826 | 0.1826 | 0.1710 | - |
Oct 10, 2024 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.1708 | - |
Oct 9, 2024 | 0.1823 | 0.1823 | 0.1823 | 0.1823 | 0.1707 | - |
Oct 8, 2024 | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.1672 | - |
Oct 7, 2024 | 0.1823 | 0.1823 | 0.1823 | 0.1823 | 0.1707 | - |
Oct 4, 2024 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.1708 | - |
Oct 3, 2024 | 0.1826 | 0.1826 | 0.1826 | 0.1826 | 0.1710 | - |
Oct 2, 2024 | 0.1866 | 0.1866 | 0.1866 | 0.1866 | 0.1747 | - |
Oct 1, 2024 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.1737 | - |
Sep 30, 2024 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 0.1741 | - |
Sep 27, 2024 | 0.1817 | 0.1817 | 0.1817 | 0.1817 | 0.1701 | - |
Sep 26, 2024 | 0.1853 | 0.1853 | 0.1853 | 0.1853 | 0.1735 | - |
Sep 25, 2024 | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 0.1731 | - |
Sep 24, 2024 | 0.1854 | 0.1854 | 0.1854 | 0.1854 | 0.1736 | - |
Sep 23, 2024 | 0.1809 | 0.1809 | 0.1809 | 0.1809 | 0.1694 | - |
Sep 20, 2024 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | 0.1727 | - |
Sep 19, 2024 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | 0.1719 | - |
Sep 18, 2024 | 0.1811 | 0.1811 | 0.1811 | 0.1811 | 0.1696 | - |
Sep 17, 2024 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 0.1695 | - |
Sep 16, 2024 | 0.1813 | 0.1813 | 0.1813 | 0.1813 | 0.1697 | - |
Sep 13, 2024 | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.1663 | - |
Sep 12, 2024 | 0.1745 | 0.1745 | 0.1745 | 0.1745 | 0.1634 | - |
Sep 11, 2024 | 0.1779 | 0.1779 | 0.1779 | 0.1779 | 0.1666 | - |
Sep 10, 2024 | 0.1774 | 0.1774 | 0.1774 | 0.1774 | 0.1661 | - |
Sep 9, 2024 | 0.1772 | 0.1772 | 0.1772 | 0.1772 | 0.1659 | - |
Sep 6, 2024 | 0.1771 | 0.1771 | 0.1771 | 0.1771 | 0.1658 | - |
Sep 5, 2024 | 0.1737 | 0.1737 | 0.1737 | 0.1737 | 0.1626 | - |
Sep 4, 2024 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.1624 | - |
Sep 3, 2024 | 0.1697 | 0.1697 | 0.1697 | 0.1697 | 0.1589 | - |
Sep 2, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1592 | - |
Aug 30, 2024 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | 0.1594 | - |
Aug 29, 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1587 | - |
Aug 28, 2024 | 0.1689 | 0.1689 | 0.1689 | 0.1689 | 0.1581 | - |
Aug 27, 2024 | 0.1686 | 0.1686 | 0.1686 | 0.1686 | 0.1579 | - |
Aug 26, 2024 | 0.1687 | 0.1687 | 0.1687 | 0.1687 | 0.1580 | - |
Aug 23, 2024 | 0.1737 | 0.1737 | 0.1737 | 0.1737 | 0.1626 | - |
Aug 22, 2024 | 0.1686 | 0.1686 | 0.1686 | 0.1686 | 0.1579 | - |
Aug 21, 2024 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 0.1582 | - |
Aug 20, 2024 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1552 | - |
Aug 19, 2024 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 0.1557 | - |
Aug 16, 2024 | 0.1659 | 0.1659 | 0.1659 | 0.1659 | 0.1553 | - |
Aug 15, 2024 | 0.1624 | 0.1624 | 0.1624 | 0.1624 | 0.1521 | - |
Aug 14, 2024 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.1458 | - |
Aug 13, 2024 | 0.1559 | 0.1559 | 0.1559 | 0.1559 | 0.1460 | - |
Aug 12, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1461 | - |
Aug 9, 2024 | 0.1561 | 0.1561 | 0.1561 | 0.1561 | 0.1462 | - |
Aug 8, 2024 | 0.1558 | 0.1558 | 0.1558 | 0.1558 | 0.1459 | - |
Aug 7, 2024 | 0.1591 | 0.1591 | 0.1591 | 0.1591 | 0.1490 | - |
Aug 6, 2024 | 0.00408918 Dividend | |||||
Aug 6, 2024 | 0.1509 | 0.1509 | 0.1509 | 0.1509 | 0.1413 | - |
Aug 5, 2024 | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 0.1396 | - |
Aug 2, 2024 | 0.1636 | 0.1636 | 0.1636 | 0.1636 | 0.1472 | - |
Aug 1, 2024 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 0.1497 | - |
Jul 31, 2024 | 0.1657 | 0.1657 | 0.1657 | 0.1657 | 0.1491 | - |
Jul 30, 2024 | 0.1654 | 0.1654 | 0.1654 | 0.1654 | 0.1489 | - |
Jul 29, 2024 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1454 | - |
Jul 26, 2024 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1454 | - |
Jul 25, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1485 | - |
Jul 24, 2024 | 0.1648 | 0.1648 | 0.1648 | 0.1648 | 0.1483 | - |
Jul 23, 2024 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.1477 | - |
Jul 22, 2024 | 0.1642 | 0.1642 | 0.1642 | 0.1642 | 0.1478 | - |
Jul 19, 2024 | 0.1642 | 0.1642 | 0.1642 | 0.1642 | 0.1478 | - |
Jul 18, 2024 | 0.1607 | 0.1607 | 0.1607 | 0.1607 | 0.1446 | - |
Jul 17, 2024 | 0.1609 | 0.1609 | 0.1609 | 0.1609 | 0.1448 | - |
Jul 16, 2024 | 0.1608 | 0.1608 | 0.1608 | 0.1608 | 0.1447 | - |
Jul 15, 2024 | 0.1609 | 0.1609 | 0.1609 | 0.1609 | 0.1448 | - |
Jul 12, 2024 | 0.1647 | 0.1647 | 0.1647 | 0.1647 | 0.1482 | - |
Jul 11, 2024 | 0.1646 | 0.1646 | 0.1646 | 0.1646 | 0.1481 | - |
Jul 10, 2024 | 0.1612 | 0.1612 | 0.1612 | 0.1612 | 0.1451 | - |
Jul 9, 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1449 | - |
Jul 8, 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1422 | - |
Jul 5, 2024 | 0.1578 | 0.1578 | 0.1578 | 0.1578 | 0.1420 | - |
Jul 4, 2024 | 0.1579 | 0.1579 | 0.1579 | 0.1579 | 0.1421 | - |
Jul 3, 2024 | 0.1546 | 0.1546 | 0.1546 | 0.1546 | 0.1391 | - |
Jul 2, 2024 | 0.1581 | 0.1581 | 0.1581 | 0.1581 | 0.1423 | - |
Jul 1, 2024 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0.1346 | - |
Jun 28, 2024 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 0.1429 | - |
Jun 27, 2024 | 0.1589 | 0.1589 | 0.1589 | 0.1589 | 0.1430 | - |
Jun 26, 2024 | 0.1554 | 0.1554 | 0.1554 | 0.1554 | 0.1399 | - |
Jun 25, 2024 | 0.1553 | 0.1553 | 0.1553 | 0.1553 | 0.1398 | - |
Jun 24, 2024 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.1401 | - |
Jun 21, 2024 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | 0.1400 | - |
Jun 20, 2024 | 0.1554 | 0.1554 | 0.1554 | 0.1554 | 0.1399 | - |
Jun 19, 2024 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 0.1400 | - |
Jun 18, 2024 | 0.1589 | 0.1589 | 0.1589 | 0.1589 | 0.1430 | - |
Jun 17, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1404 | - |
Jun 14, 2024 | 0.1554 | 0.1554 | 0.1554 | 0.1554 | 0.1399 | - |
Jun 13, 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1422 | - |
Jun 12, 2024 | 0.1552 | 0.1552 | 0.1552 | 0.1552 | 0.1397 | - |
Jun 11, 2024 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1425 | - |
Jun 10, 2024 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1425 | - |
Jun 7, 2024 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1386 | - |
Jun 6, 2024 | 0.1572 | 0.1572 | 0.1572 | 0.1572 | 0.1415 | - |
Jun 5, 2024 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1386 | - |
Jun 4, 2024 | 0.1534 | 0.1534 | 0.1534 | 0.1534 | 0.1381 | - |
Jun 3, 2024 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0.1383 | - |
May 31, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1404 | - |
May 30, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1404 | - |
May 29, 2024 | 0.1574 | 0.1574 | 0.1574 | 0.1574 | 0.1417 | - |
May 28, 2024 | 0.1572 | 0.1572 | 0.1572 | 0.1572 | 0.1415 | - |
May 27, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1404 | - |
May 24, 2024 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1419 | - |
May 23, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1404 | - |
May 22, 2024 | 0.1576 | 0.1576 | 0.1576 | 0.1576 | 0.1418 | - |
May 21, 2024 | 0.1574 | 0.1574 | 0.1574 | 0.1574 | 0.1417 | - |
May 20, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1404 | - |
May 17, 2024 | 0.1541 | 0.1541 | 0.1541 | 0.1541 | 0.1387 | - |
May 16, 2024 | 0.1576 | 0.1576 | 0.1576 | 0.1576 | 0.1418 | - |
May 15, 2024 | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.1389 | - |
May 14, 2024 | 0.1544 | 0.1741 | 0.1544 | 0.1741 | 0.1567 | 8,000 |
May 13, 2024 | 0.1579 | 0.1579 | 0.1579 | 0.1579 | 0.1421 | - |
May 10, 2024 | 0.1581 | 0.1581 | 0.1581 | 0.1581 | 0.1423 | - |
May 9, 2024 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1425 | - |
May 8, 2024 | 0.1548 | 0.1548 | 0.1548 | 0.1548 | 0.1393 | - |
May 7, 2024 | 0.00408918 Dividend | |||||
May 7, 2024 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1425 | - |
May 6, 2024 | 0.1619 | 0.1619 | 0.1619 | 0.1619 | 0.1403 | - |
May 3, 2024 | 0.1622 | 0.1622 | 0.1622 | 0.1622 | 0.1406 | - |
May 2, 2024 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1401 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%