Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Frankfurt - Delayed Quote EUR
Blackstone Secured Lending Fund (GM8.F)
29.04
-0.23
(-0.80%)
As of 8:47:53 AM GMT+1. 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 29.07 | 29.07 | 29.04 | 29.04 | 29.04 | 100 |
Mar 12, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Mar 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Mar 10, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Mar 7, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Mar 6, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Mar 5, 2025 | 31.06 | 31.52 | 31.06 | 31.52 | 31.52 | 100 |
Mar 4, 2025 | 31.65 | 31.70 | 31.65 | 31.70 | 31.70 | 48 |
Mar 3, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Feb 28, 2025 | 31.58 | 32.22 | 31.58 | 32.22 | 32.22 | 48 |
Feb 27, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Feb 26, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Feb 25, 2025 | 32.29 | 32.29 | 32.28 | 32.28 | 32.28 | - |
Feb 24, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Feb 21, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Feb 20, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Feb 19, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Feb 18, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Feb 17, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Feb 14, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Feb 13, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Feb 12, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Feb 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Feb 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Feb 7, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Feb 6, 2025 | 31.99 | 32.01 | 31.99 | 32.01 | 32.01 | - |
Feb 5, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Feb 4, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Feb 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Jan 31, 2025 | 31.44 | 32.17 | 31.44 | 32.17 | 32.17 | 46 |
Jan 30, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Jan 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Jan 28, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Jan 27, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Jan 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Jan 22, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Jan 21, 2025 | 31.16 | 31.80 | 31.16 | 31.80 | 31.80 | 772 |
Jan 20, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Jan 17, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Jan 16, 2025 | 31.03 | 31.03 | 31.01 | 31.01 | 31.01 | 1 |
Jan 15, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Jan 14, 2025 | 30.93 | 30.93 | 30.92 | 30.92 | 30.92 | - |
Jan 13, 2025 | 30.53 | 31.04 | 30.53 | 31.04 | 31.04 | - |
Jan 10, 2025 | 30.66 | 31.60 | 30.66 | 31.60 | 31.60 | 100 |
Jan 9, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Jan 8, 2025 | 30.55 | 31.00 | 30.55 | 31.00 | 31.00 | 100 |
Jan 7, 2025 | 30.12 | 30.12 | 30.08 | 30.08 | 30.08 | - |
Jan 6, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Jan 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Jan 2, 2025 | 0.71 Dividend | |||||
Jan 2, 2025 | 30.40 | 32.02 | 30.40 | 32.02 | 32.02 | 151 |
Dec 30, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.09 | - |
Dec 27, 2024 | 31.67 | 31.84 | 31.67 | 31.84 | 31.07 | - |
Dec 23, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.22 | - |
Dec 20, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 29.74 | - |
Dec 19, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.60 | - |
Dec 18, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.38 | - |
Dec 17, 2024 | 30.43 | 30.80 | 30.43 | 30.80 | 30.06 | 1,000 |
Dec 16, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.59 | - |
Dec 13, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 29.93 | - |
Dec 12, 2024 | 30.32 | 30.52 | 30.32 | 30.52 | 29.79 | - |
Dec 11, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.76 | - |
Dec 10, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.26 | - |
Dec 9, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.55 | - |
Dec 6, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.28 | - |
Dec 5, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.38 | - |
Dec 4, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 29.71 | - |
Dec 3, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.57 | - |
Dec 2, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 29.90 | - |
Nov 29, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 29.84 | - |
Nov 28, 2024 | 30.39 | 30.40 | 30.39 | 30.40 | 29.67 | - |
Nov 27, 2024 | 30.24 | 30.40 | 30.18 | 30.40 | 29.67 | 1,066 |
Nov 26, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 29.66 | - |
Nov 25, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 29.65 | - |
Nov 22, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.11 | - |
Nov 21, 2024 | 29.71 | 29.78 | 29.71 | 29.78 | 29.06 | - |
Nov 20, 2024 | 29.70 | 30.00 | 29.70 | 30.00 | 29.28 | 464 |
Nov 19, 2024 | 29.28 | 29.67 | 29.28 | 29.47 | 28.76 | 200 |
Nov 18, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.47 | - |
Nov 15, 2024 | 29.08 | 29.28 | 29.08 | 29.28 | 28.57 | - |
Nov 14, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.54 | - |
Nov 13, 2024 | 28.90 | 29.30 | 28.90 | 29.30 | 28.59 | - |
Nov 12, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.48 | - |
Nov 11, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.60 | - |
Nov 8, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.31 | - |
Nov 7, 2024 | 29.04 | 29.35 | 29.04 | 29.18 | 28.48 | 227 |
Nov 6, 2024 | 28.99 | 28.99 | 28.92 | 28.92 | 28.22 | - |
Nov 5, 2024 | 27.99 | 28.02 | 27.83 | 27.83 | 27.16 | 200 |
Nov 4, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.55 | - |
Nov 1, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 27.89 | - |
Oct 31, 2024 | 28.46 | 28.55 | 28.46 | 28.55 | 27.86 | - |
Oct 30, 2024 | 28.68 | 28.92 | 28.50 | 28.50 | 27.81 | 11 |
Oct 29, 2024 | 29.00 | 29.00 | 28.73 | 28.73 | 28.04 | - |
Oct 28, 2024 | 29.00 | 29.02 | 29.00 | 29.02 | 28.32 | - |
Oct 25, 2024 | 29.05 | 29.40 | 29.05 | 29.20 | 28.49 | 640 |
Oct 24, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.03 | - |
Oct 23, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.92 | - |
Oct 22, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.09 | - |
Oct 21, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.81 | - |
Oct 18, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.45 | - |
Oct 17, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.22 | - |
Oct 16, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 26.78 | - |
Oct 15, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 26.66 | - |
Oct 14, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.45 | - |
Oct 11, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.34 | - |
Oct 10, 2024 | 26.63 | 26.97 | 26.63 | 26.97 | 26.31 | 1 |
Oct 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.35 | - |
Oct 8, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.27 | - |
Oct 7, 2024 | 26.92 | 27.35 | 26.92 | 27.35 | 26.69 | 200 |
Oct 4, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 25.95 | - |
Oct 3, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.79 | - |
Oct 2, 2024 | 25.83 | 25.84 | 25.83 | 25.84 | 25.22 | - |
Oct 1, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.54 | - |
Sep 30, 2024 | 0.71 Dividend | |||||
Sep 30, 2024 | 26.26 | 26.26 | 26.06 | 26.06 | 25.43 | - |
Sep 27, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 25.53 | - |
Sep 26, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 25.48 | - |
Sep 25, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 26.17 | 25 |
Sep 24, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 25.85 | - |
Sep 23, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 25.80 | - |
Sep 20, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 25.81 | - |
Sep 19, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 25.86 | - |
Sep 18, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 25.67 | - |
Sep 17, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 25.84 | - |
Sep 16, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 25.74 | - |
Sep 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.59 | - |
Sep 12, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 25.66 | - |
Sep 11, 2024 | 26.83 | 27.20 | 26.83 | 27.20 | 25.78 | 11 |
Sep 10, 2024 | 27.05 | 27.09 | 27.05 | 27.09 | 25.68 | - |
Sep 9, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 25.45 | - |
Sep 6, 2024 | 27.09 | 27.09 | 26.77 | 26.77 | 25.38 | - |
Sep 5, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 25.56 | - |
Sep 4, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 25.61 | - |
Sep 3, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 25.72 | - |
Sep 2, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 25.74 | - |
Aug 30, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.59 | - |
Aug 29, 2024 | 26.58 | 26.72 | 26.58 | 26.72 | 25.32 | - |
Aug 28, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 25.19 | - |
Aug 27, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.11 | - |
Aug 26, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 24.95 | - |
Aug 23, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.35 | - |
Aug 22, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.25 | - |
Aug 21, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.36 | - |
Aug 20, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.64 | - |
Aug 19, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 25.68 | - |
Aug 16, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 25.95 | - |
Aug 15, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 25.80 | - |
Aug 14, 2024 | 27.21 | 27.21 | 27.20 | 27.20 | 25.78 | - |
Aug 13, 2024 | 27.29 | 27.33 | 27.29 | 27.33 | 25.91 | - |
Aug 12, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 25.85 | - |
Aug 9, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 25.92 | - |
Aug 8, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 25.93 | - |
Aug 7, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 25.61 | - |
Aug 6, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.02 | - |
Aug 5, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 24.85 | - |
Aug 2, 2024 | 27.66 | 27.66 | 26.55 | 26.55 | 25.17 | 1,134 |
Aug 1, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 26.78 | - |
Jul 31, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 26.83 | - |
Jul 30, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 26.58 | - |
Jul 29, 2024 | 28.31 | 28.38 | 28.31 | 28.38 | 26.90 | 25 |
Jul 26, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 26.47 | - |
Jul 25, 2024 | 27.54 | 27.73 | 27.54 | 27.73 | 26.29 | 25 |
Jul 24, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.22 | - |
Jul 23, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 26.46 | - |
Jul 22, 2024 | 27.74 | 27.75 | 27.74 | 27.75 | 26.30 | - |
Jul 19, 2024 | 27.73 | 27.73 | 27.64 | 27.64 | 26.20 | - |
Jul 18, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.21 | - |
Jul 17, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 26.43 | - |
Jul 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.54 | - |
Jul 15, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 26.57 | - |
Jul 12, 2024 | 28.27 | 28.27 | 28.20 | 28.20 | 26.74 | - |
Jul 11, 2024 | 28.32 | 28.32 | 28.30 | 28.30 | 26.83 | - |
Jul 10, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.82 | - |
Jul 9, 2024 | 29.11 | 29.11 | 29.05 | 29.05 | 27.53 | - |
Jul 8, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 27.41 | - |
Jul 5, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 27.34 | - |
Jul 4, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 27.29 | - |
Jul 3, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 27.40 | - |
Jul 2, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.83 | - |
Jul 1, 2024 | 28.40 | 28.42 | 28.40 | 28.40 | 26.92 | - |
Jun 28, 2024 | 0.71 Dividend | |||||
Jun 28, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 27.58 | - |
Jun 27, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 27.40 | - |
Jun 26, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 27.28 | - |
Jun 25, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 27.18 | - |
Jun 24, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 27.36 | - |
Jun 21, 2024 | 29.17 | 29.27 | 29.17 | 29.27 | 27.03 | 341 |
Jun 20, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 27.16 | - |
Jun 19, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 26.98 | - |
Jun 18, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 26.97 | - |
Jun 17, 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 27.07 | - |
Jun 14, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 26.93 | - |
Jun 13, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 26.74 | - |
Jun 12, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 26.92 | - |
Jun 11, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 26.94 | - |
Jun 10, 2024 | 29.11 | 29.35 | 29.11 | 29.35 | 27.10 | - |
Jun 7, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 26.48 | - |
Jun 6, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 26.58 | - |
Jun 5, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 26.63 | - |
Jun 4, 2024 | 28.77 | 28.89 | 28.77 | 28.89 | 26.67 | - |
Jun 3, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 26.74 | - |
May 31, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 26.54 | - |
May 30, 2024 | 28.15 | 28.36 | 28.15 | 28.36 | 26.19 | - |
May 29, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 26.02 | - |
May 28, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 26.62 | - |
May 27, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 26.20 | - |
May 24, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.13 | - |
May 23, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 26.14 | - |
May 22, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 26.21 | - |
May 21, 2024 | 28.12 | 28.13 | 28.12 | 28.13 | 25.97 | - |
May 20, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 25.90 | - |
May 17, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 25.87 | - |
May 16, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 26.01 | - |
May 15, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 26.50 | - |
May 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.78 | 100 |
May 13, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 27.03 | - |
May 10, 2024 | 29.65 | 29.66 | 29.65 | 29.66 | 27.38 | - |
May 9, 2024 | 29.41 | 29.56 | 29.41 | 29.56 | 27.29 | - |
May 8, 2024 | 29.95 | 30.16 | 29.95 | 30.16 | 27.84 | 1 |
May 7, 2024 | 30.13 | 30.13 | 30.00 | 30.00 | 27.70 | 100 |
May 6, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 27.58 | - |
May 3, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 27.58 | - |
May 2, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 27.59 | - |
Apr 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 27.60 | - |
Apr 29, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.60 | - |
Apr 26, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 27.34 | - |
Apr 25, 2024 | 29.56 | 29.92 | 29.56 | 29.92 | 27.63 | 200 |
Apr 24, 2024 | 29.74 | 29.74 | 29.72 | 29.72 | 27.44 | - |
Apr 23, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 27.30 | - |
Apr 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.10 | - |
Apr 19, 2024 | 29.06 | 29.11 | 29.06 | 29.11 | 26.88 | - |
Apr 18, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 26.65 | - |
Apr 17, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 26.62 | - |
Apr 16, 2024 | 28.55 | 28.75 | 28.55 | 28.75 | 26.55 | 35 |
Apr 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.41 | - |
Apr 12, 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 26.78 | - |
Apr 11, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 26.40 | - |
Apr 10, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 26.11 | - |
Apr 9, 2024 | 28.43 | 28.43 | 28.25 | 28.25 | 26.09 | - |
Apr 8, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.22 | - |
Apr 5, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 26.09 | - |
Apr 4, 2024 | 28.33 | 28.33 | 28.32 | 28.32 | 26.15 | - |
Apr 3, 2024 | 28.24 | 28.32 | 28.24 | 28.32 | 26.14 | - |
Apr 2, 2024 | 28.71 | 28.71 | 28.50 | 28.50 | 26.32 | - |
Mar 28, 2024 | 28.33 | 28.80 | 28.33 | 28.80 | 26.59 | - |
Mar 27, 2024 | 0.71 Dividend | |||||
Mar 27, 2024 | 28.25 | 28.47 | 28.25 | 28.47 | 26.29 | 92 |
Mar 26, 2024 | 28.88 | 28.88 | 28.84 | 28.84 | 25.92 | - |
Mar 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25.61 | - |
Mar 22, 2024 | 28.42 | 28.74 | 28.42 | 28.74 | 25.82 | 150 |
Mar 21, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 25.19 | - |
Mar 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 25.16 | - |
Mar 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 25.16 | - |
Mar 18, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 25.00 | - |
Mar 15, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 24.79 | - |
Mar 14, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 25.36 | - |
Mar 13, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 25.32 | - |
Related Tickers
PTF Invesco Dorsey Wright Technology Momentum ETF
59.87
+3.81%
SMH VanEck Semiconductor ETF
220.52
+2.94%
QLD ProShares Ultra QQQ
92.33
+2.30%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.95
+2.29%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.35
+2.27%
PSI Invesco Semiconductors ETF
50.49
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
30.75
+2.15%
DXJ WisdomTree Japan Hedged Equity Fund
109.34
+2.11%
IDX VanEck Indonesia Index ETF
13.11
+2.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.62
+2.09%
SOXX iShares Semiconductor ETF
196.08
+2.06%
XNTK SPDR NYSE Technology ETF
196.07
+2.05%
UTES Virtus Reaves Utilities ETF
63.62
+1.78%
EWJV iShares MSCI Japan Value ETF
33.40
+1.77%
IYW iShares U.S. Technology ETF
144.67
+1.77%
IETC iShares U.S. Tech Independence Focused ETF
77.69
+1.76%
BLOK Amplify Transformational Data Sharing ETF
38.48
+1.75%
IGM iShares Expanded Tech Sector ETF
93.77
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.25
+1.62%
SPHB Invesco S&P 500 High Beta ETF
80.25
+1.61%
IVW iShares S&P 500 Growth ETF
94.24
+1.61%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
339.49
+1.58%
GXG Global X MSCI Colombia ETF
27.08
+1.58%
MTUM iShares MSCI USA Momentum Factor ETF
199.88
+1.58%
XLK The Technology Select Sector SPDR Fund
211.68
+1.57%
IUSG iShares Core S&P U.S. Growth ETF
129.20
+1.57%
EPU iShares MSCI Peru ETF
41.75
+1.57%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.58
+1.54%
TUR iShares MSCI Turkey ETF
37.62
+1.54%
ILCG iShares Morningstar Growth ETF
82.49
+1.51%
FTEC Fidelity MSCI Information Technology Index ETF
165.58
+1.51%
FTXL First Trust Nasdaq Semiconductor ETF
78.10
+1.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.92
+1.48%
VGT Vanguard Information Technology Index Fund ETF Shares
556.46
+1.48%
EWW iShares MSCI Mexico ETF
50.98
+1.45%
FLTW Franklin FTSE Taiwan ETF
46.18
+1.45%
IXN iShares Global Tech ETF
77.69
+1.44%
NULG Nuveen ESG Large-Cap Growth ETF
79.18
+1.43%
AADR AdvisorShares Dorsey Wright ADR ETF
75.42
+1.42%
ENFR Alerian Energy Infrastructure ETF
31.54
+1.41%
QTUM Defiance Quantum ETF
75.95
+1.40%
SCHG Schwab U.S. Large-Cap Growth ETF
25.43
+1.40%
EWT iShares MSCI Taiwan ETF
50.67
+1.38%
VUG Vanguard Growth Index Fund ETF Shares
376.91
+1.37%
IWF iShares Russell 1000 Growth ETF
367.92
+1.36%
XSD SPDR S&P Semiconductor ETF
212.02
+1.35%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.70
+1.34%
MGK Vanguard Mega Cap Growth Index Fund
313.68
+1.33%
IWY iShares Russell Top 200 Growth ETF
214.87
+1.32%
USAI Pacer American Energy Independence ETF
39.46
+1.30%
IPAC iShares Core MSCI Pacific ETF
62.72
+1.29%
GOEX Global X Gold Explorers ETF
34.68
+1.26%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
85.81
+1.26%
PKB Invesco Building & Construction ETF
67.82
+1.25%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.90
+1.25%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.84
+1.23%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.23%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.64
+1.21%
QYLD Global X NASDAQ 100 Covered Call ETF
16.88
+1.20%
IDMO Invesco S&P International Developed Momentum ETF
43.96
+1.20%
IMTM iShares MSCI Intl Momentum Factor ETF
40.04
+1.19%
QGRO American Century U.S. Quality Growth ETF
93.75
+1.17%
ATMP Barclays ETN+ Select MLP ETN
29.68
+1.16%
EYLD Cambria Emerging Shareholder Yield ETF
32.37
+1.16%
XCEM Columbia EM Core ex-China ETF
29.76
+1.16%
AIA iShares Asia 50 ETF
74.94
+1.14%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.63
+1.13%
QQQ Invesco QQQ Trust
476.92
+1.13%
ONEQ Fidelity Nasdaq Composite Index ETF
69.46
+1.12%
FTXN First Trust Nasdaq Oil & Gas ETF
28.46
+1.10%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
115.99
+1.10%
BLCN Siren Nasdaq NexGen Economy ETF
20.55
+1.08%
IWP iShares Russell Mid-Cap Growth ETF
117.78
+1.06%
SPMO Invesco S&P 500 Momentum ETF
92.94
+1.04%
EWL iShares MSCI Switzerland ETF
52.41
+1.04%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.56
+1.02%
MLPX Global X MLP & Energy Infrastructure ETF
61.04
+0.99%
EMXC iShares MSCI Emerging Markets ex China ETF
55.06
+0.99%
XLG Invesco S&P 500 Top 50 ETF
46.52
+0.98%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.48
+0.97%
PSP Invesco Global Listed Private Equity ETF
64.78
+0.95%
USMC Principal U.S. Mega-Cap ETF
56.66
+0.94%
BBP Virtus LifeSci Biotech Products ETF
60.15
+0.93%
EWC iShares MSCI Canada ETF
39.84
+0.91%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.65
+0.90%
TMFC Motley Fool 100 Index ETF
55.95
+0.90%
ESPO VanEck Video Gaming and eSports ETF
87.99
+0.89%
HTUS Hull Tactical US ETF
35.78
+0.88%
DSI iShares ESG MSCI KLD 400 ETF
103.20
+0.88%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
327.01
+0.87%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.61
+0.87%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.77
+0.84%
ROBO Robo Global Robotics and Automation Index ETF
54.62
+0.83%
FCOM Fidelity MSCI Communication Services Index ETF
57.32
+0.81%
IDEV iShares Core MSCI International Developed Markets ETF
69.50
+0.80%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
136.74
+0.79%
IXP iShares Global Comm Services ETF
99.49
+0.75%
FAD First Trust Multi Cap Growth AlphaDEX Fund
128.36
+0.74%
OEF iShares S&P 100 ETF
272.00
+0.74%
DYNF iShares U.S. Equity Factor Rotation Active ETF
48.75
+0.74%