Stuttgart - Delayed Quote • EUR
GRW.SG,0P0001LJZM,0 (GRW.SG)
As of July 23 at 10:00 PM 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 |
|---|---|---|---|---|---|---|
| Sep 30, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Sep 27, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | - |
| Sep 26, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Sep 25, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Sep 24, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Sep 23, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Sep 20, 2024 | 5.0000 | 5.0000 | 4.8200 | 4.8200 | 4.8200 | - |
| Sep 19, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Sep 18, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Sep 17, 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | 4.8200 | 300 |
| Sep 16, 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | - |
| Sep 13, 2024 | 4.7200 | 4.9200 | 4.7200 | 4.9200 | 4.9200 | - |
| Sep 12, 2024 | 4.7000 | 4.8400 | 4.6800 | 4.7200 | 4.7200 | 230 |
| Sep 11, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Sep 10, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Sep 9, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 6, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Sep 5, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Sep 4, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sep 3, 2024 | 4.7000 | 4.8000 | 4.6400 | 4.6400 | 4.6400 | 347 |
| Sep 2, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Aug 30, 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8400 | 4.8400 | - |
| Aug 29, 2024 | 4.8400 | 4.8600 | 4.8000 | 4.8400 | 4.8400 | - |
| Aug 28, 2024 | 4.9600 | 4.9600 | 4.8600 | 4.8600 | 4.8600 | - |
| Aug 27, 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8800 | 4.8800 | - |
| Aug 26, 2024 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | - |
| Aug 23, 2024 | 4.7200 | 4.8800 | 4.7200 | 4.8800 | 4.8800 | - |
| Aug 22, 2024 | 4.6200 | 4.7400 | 4.6200 | 4.6800 | 4.6800 | - |
| Aug 21, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6200 | 4.6200 | - |
| Aug 20, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | - |
| Aug 19, 2024 | 4.7200 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | - |
| Aug 16, 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7800 | 4.7800 | - |
| Aug 15, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Aug 14, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Aug 13, 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | 250 |
| Aug 12, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 9, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Aug 8, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Aug 7, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 6, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 5, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 350 |
| Aug 2, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Aug 1, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jul 31, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 300 |
| Jul 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jul 29, 2024 | 4.3200 | 4.5000 | 4.3200 | 4.4600 | 4.4600 | 2,000 |
| Jul 26, 2024 | 4.0200 | 4.6800 | 4.0200 | 4.6800 | 4.6800 | 7,606 |
| Jul 25, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jul 24, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jul 23, 2024 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | - |
| Jul 22, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | - |
| Jul 19, 2024 | 4.2600 | 4.2600 | 4.1200 | 4.1200 | 4.1200 | - |
| Jul 18, 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | - |
| Jul 17, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jul 16, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jul 15, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jul 12, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jul 11, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jul 10, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 9, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jul 8, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Jul 5, 2024 | 4.3800 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | 3,500 |
| Jul 4, 2024 | 4.3200 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | - |
| Jul 3, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jul 2, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jul 1, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jun 28, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Jun 27, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Jun 26, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Jun 25, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Jun 24, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Jun 21, 2024 | 4.8800 | 4.9400 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 20, 2024 | 4.6200 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | - |
| Jun 19, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Jun 18, 2024 | 4.6200 | 4.7800 | 4.6200 | 4.7800 | 4.7800 | 200 |
| Jun 17, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Jun 14, 2024 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 225 |
| Jun 13, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 12, 2024 | 3.9000 | 4.6400 | 3.9000 | 4.6400 | 4.6400 | 365 |
| Jun 11, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jun 10, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | - |
| Jun 7, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 6, 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9800 | 3.9800 | - |
| Jun 5, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jun 4, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Jun 3, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| May 31, 2024 | 3.9400 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | - |
| May 30, 2024 | 3.7600 | 3.9200 | 3.7600 | 3.8800 | 3.8800 | - |
| May 29, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| May 28, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| May 27, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| May 24, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| May 23, 2024 | 3.6800 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | - |
| May 22, 2024 | 3.7000 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | - |
| May 21, 2024 | 3.7600 | 3.7800 | 3.6600 | 3.7400 | 3.7400 | - |
| May 20, 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7600 | 3.7600 | - |
| May 17, 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6400 | 3.6400 | - |
| May 16, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| May 15, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| May 14, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| May 13, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| May 10, 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | - |
| May 9, 2024 | 3.3000 | 3.4400 | 3.3000 | 3.4200 | 3.4200 | - |
| May 8, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 7, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| May 6, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| May 3, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| May 2, 2024 | 3.2000 | 3.4600 | 3.2000 | 3.4600 | 3.4600 | - |
| Apr 30, 2024 | 2.9800 | 3.1000 | 2.9800 | 3.0600 | 3.0600 | - |
| Apr 29, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 26, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Apr 25, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Apr 24, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Apr 23, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 22, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Apr 19, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Apr 18, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 17, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Apr 16, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Apr 15, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Apr 12, 2024 | 2.7400 | 2.8200 | 2.7400 | 2.8200 | 2.8200 | - |
| Apr 11, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Apr 10, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Apr 9, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Apr 8, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Apr 5, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Apr 4, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Apr 3, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Apr 2, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Mar 28, 2024 | 2.6400 | 2.7400 | 2.6400 | 2.7200 | 2.7200 | - |
| Mar 27, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | - |
| Mar 26, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Mar 25, 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | - |
| Mar 22, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Mar 21, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Mar 20, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Mar 19, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 18, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Mar 15, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Mar 14, 2024 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | - |
| Mar 13, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 12, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Mar 11, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Mar 8, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 7, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 6, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Mar 5, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 4, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 1, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 29, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Feb 28, 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9400 | 2.9400 | - |
| Feb 27, 2024 | 2.8600 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | - |
| Feb 26, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Feb 23, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Feb 22, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Feb 21, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Feb 20, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Feb 19, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Feb 16, 2024 | 2.7600 | 2.8600 | 2.7600 | 2.8200 | 2.8200 | 25 |
| Feb 15, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Feb 14, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Feb 13, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Feb 12, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Feb 9, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Feb 8, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Feb 7, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Feb 6, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 27 |
| Feb 5, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Feb 2, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Feb 1, 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 185 |
| Jan 31, 2024 | 2.9800 | 2.9800 | 2.8600 | 2.9600 | 2.9600 | - |
| Jan 30, 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | - |
| Jan 29, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Jan 26, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 25, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 24, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 23, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Jan 22, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jan 19, 2024 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 18, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 17, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 16, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jan 15, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Jan 12, 2024 | 2.8200 | 2.9200 | 2.8200 | 2.9200 | 2.9200 | - |
| Jan 11, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 10, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 9, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 8, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Jan 5, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 4, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Jan 3, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 2, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Dec 29, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Dec 28, 2023 | 3.1400 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 140 |
| Dec 27, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 22, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 21, 2023 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 70 |
| Dec 20, 2023 | 3.2600 | 3.3600 | 3.2400 | 3.3600 | 3.3600 | - |
| Dec 19, 2023 | 3.1400 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | - |
| Dec 18, 2023 | 3.1200 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | - |
| Dec 15, 2023 | 2.9800 | 3.1600 | 2.9800 | 3.1600 | 3.1600 | - |
| Dec 14, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Dec 13, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Dec 12, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 46 |
| Dec 11, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Dec 8, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Dec 7, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Dec 6, 2023 | 2.9000 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | - |
| Dec 5, 2023 | 2.9200 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | - |
| Dec 4, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Dec 1, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Nov 30, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Nov 29, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Nov 28, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Nov 27, 2023 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 397 |
| Nov 24, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Nov 23, 2023 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | - |
| Nov 22, 2023 | 2.8400 | 3.0000 | 2.8400 | 3.0000 | 3.0000 | 650 |
| Nov 21, 2023 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| Nov 20, 2023 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | - |
| Nov 17, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Nov 16, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Nov 15, 2023 | 2.7600 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | - |
| Nov 14, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Nov 13, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Nov 10, 2023 | 3.0200 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | - |
| Nov 9, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Nov 8, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Nov 7, 2023 | 2.8600 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | - |
| Nov 6, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Nov 3, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Nov 2, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Nov 1, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Oct 31, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Oct 30, 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 111 |
| Oct 27, 2023 | 2.4200 | 2.4600 | 2.4200 | 2.4600 | 2.4600 | - |
| Oct 26, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 25, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Oct 24, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Oct 23, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Oct 20, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Oct 19, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Oct 18, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Oct 17, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 16, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Oct 13, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Oct 12, 2023 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | - |
| Oct 11, 2023 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | - |
| Oct 10, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 9, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 6, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 5, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Oct 4, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Oct 3, 2023 | 2.4600 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | - |
| Oct 2, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Related Tickers
MJFOX Matthews Japan Investor
21.49
+1.37%
MIJFX Matthews Japan Instl
21.56
+1.36%
ENPSX ProFunds UltraSector Energy Fund
35.79
+1.10%
ENPIX ProFunds UltraSector Energy Fund
42.29
+1.10%
FBTTX Fidelity Advisor Biotechnology Fund
30.56
+1.06%
FBTIX Fidelity Advisor Biotechnology Fund
36.60
+1.05%
FIJYX Fidelity Advisor Biotechnology Z
36.71
+1.05%
FBTCX Fidelity Advisor Biotechnology Fund
26.15
+1.04%
FBTAX Fidelity Advisor Biotechnology Fund
33.44
+1.03%
FSEAX Fidelity Emerging Asia
50.61
+0.86%
FERCX Fidelity Advisor Emerging Asia C
41.35
+0.85%
FERIX Fidelity Advisor Emerging Asia I
51.21
+0.85%
FEATX Fidelity Advisor Emerging Asia M
46.47
+0.85%
FIQPX Fidelity Advisor Emerging Asia Z
51.24
+0.85%
VFPIX Private Capital Management Value Fund
19.07
+0.85%
SCVIX Allspring Small Company Value Admin
40.12
+0.83%
FEAAX Fidelity Advisor Emerging Asia A
48.77
+0.83%
SCVJX Allspring Small Company Value R6
40.67
+0.82%
SCVFX Allspring Small Company Value C
33.36
+0.82%
CPAEX Counterpoint Tactical Equity A
21.07
+0.81%
REIAX West Loop Realty Fund
15.04
+0.80%
NFRFX Nuveen Floating Rate Income R6
18.24
+0.80%
REIIX West Loop Realty Fund
15.07
+0.80%
PJEAX PGIM US Real Estate A
16.36
+0.80%
SCVAX Allspring Small Company Value A
39.05
+0.80%
PJEQX PGIM US Real Estate R6
16.39
+0.80%
PJEZX PGIM US Real Estate Z
16.39
+0.80%
SCVNX Allspring Small Company Value Inst
40.39
+0.80%
CPIEX Counterpoint Tactical Equity I
21.51
+0.80%
CSRIX Cohen & Steers Instl Realty Shares
52.80
+0.80%
LMIYX Lord Abbett Micro Cap Growth I
19.76
+0.76%
CPCEX Counterpoint Tactical Equity C
19.76
+0.76%
PJECX PGIM US Real Estate C
15.83
+0.76%
CSJRX Cohen & Steers Realty Shares R
72.44
+0.76%
CSJIX Cohen & Steers Realty Shares I
72.21
+0.76%
CSJCX Cohen & Steers Realty Shares C
71.97
+0.76%
CSJAX Cohen & Steers Realty Shares A
72.26
+0.76%
CSJZX Cohen & Steers Realty Shares Z
72.38
+0.76%
PHRIX Virtus Duff & Phelps Real Estate Secs I
21.22
+0.76%
PHRCX Virtus Duff & Phelps Real Estate Secs C
21.30
+0.76%
PHRAX Virtus Duff & Phelps Real Estate Secs A
21.32
+0.76%
VRREX Virtus Duff & Phelps Real Estate Secs R6
21.34
+0.76%
FSMEX Fidelity Select Medical Tech and Devcs
68.14
+0.75%
CSRSX Cohen & Steers Realty Shares L
72.23
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
NFRIX Nuveen Floating Rate Income I
18.16
+0.74%
NFRAX Nuveen Floating Rate Income A
18.14
+0.72%
BHCFX Baron Health Care Fund
21.01
+0.72%
LFMGX Lord Abbett Micro Cap Growth F
19.76
+0.71%
BHCUX Baron Health Care Fund
21.29
+0.71%
BHCHX Baron Health Care Fund
21.30
+0.71%
PRHSX T. Rowe Price Health Sciences
100.48
+0.70%
THISX T. Rowe Price Health Sciences I
100.82
+0.70%
HFCGX Hennessy Cornerstone Growth Investor
36.06
+0.70%
HICGX Hennessy Cornerstone Growth Inst
37.72
+0.69%
LAMGX Lord Abbett Micro Cap Growth A
15.97
+0.69%
SEIRX SEI Real Estate I (SIMT)
17.50
+0.69%
LCMGX Lord Abbett Micro Cap Growth Fund
18.96
+0.69%
SETAX SEI Institutional Managed Trust Real Estate Fund
17.55
+0.69%
SREYX SEI Real Estate Y (SIMT)
17.56
+0.69%
FTQGX Fidelity Focused Stock
40.86
+0.67%
NSCFX Nuveen Small-Cap Value Opportunities Fund
63.75
+0.66%
JFNIX Janus Henderson Global Life Sciences Fund
80.80
+0.66%
JFNSX Janus Henderson Global Life Sciences Fund
76.51
+0.66%
NFFCX Nuveen Floating Rate Income C
18.14
+0.66%
ANODX American Century Small Cap Growth R6
23.01
+0.66%
JAGLX Janus Henderson Global Life Sciences T
80.07
+0.65%
JFNAX Janus Henderson Global Life Sciences Fund
78.63
+0.65%
NSCCX Nuveen Small-Cap Value Opportunities Fund
49.39
+0.65%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
80.53
+0.65%
JNGLX Janus Henderson Global Life Sciences D
80.61
+0.65%
JFNCX Janus Henderson Global Life Sciences Fund
68.38
+0.65%
ANORX American Century Small Cap Growth R
18.72
+0.65%
NSCRX Nuveen Small-Cap Value Opportunities Fund
62.71
+0.64%
NSCAX Nuveen Small-Cap Value Opportunities Fund
59.81
+0.64%
BIPSX ProFunds Biotechnology UltraSector Fund
42.90
+0.63%
ANOCX American Century Small Cap Growth C
15.90
+0.63%
BIPIX ProFunds Biotechnology UltraSector Fund
68.43
+0.63%
FSHCX Fidelity Select Health Care Svcs Port
132.12
+0.63%
PHSZX PGIM Jennison Health Sciences Z
52.62
+0.63%
ANOHX American Century Small Cap Growth G
24.08
+0.63%
ANONX American Century Small Cap Growth I
22.48
+0.63%
PHLQX PGIM Jennison Health Sciences R6
53.12
+0.63%
FSHOX Fidelity Select Construction & Housing
132.30
+0.62%
PHLAX PGIM Jennison Health Sciences A
42.26
+0.62%
PJHRX PGIM Jennison Health Sciences R
39.35
+0.61%
ANOIX American Century Small Cap Growth Inv
21.35
+0.61%
ANOYX American Century Small Cap Growth Y
23.01
+0.61%
ANOAX American Century Small Cap Growth A
19.83
+0.61%
GURCX Guggenheim Risk Managed Real Estt C
34.18
+0.61%
SDLAX SEI Dynamic Asset Allocation A (SIIT)
23.14
+0.61%
GURPX Guggenheim Risk Managed Real Estt P
34.68
+0.61%
GURIX Guggenheim Risk Managed Real Estt Instl
34.97
+0.60%
LFVAX Lord Abbett Focused Small Cap Value A
28.42
+0.60%
GENIX Gotham Enhanced Return Institutional
15.12
+0.60%
GURAX Guggenheim Risk Managed Real Estt A
34.46
+0.59%
LMVYX Lord Abbett Focused Small Cap Value I
31.08
+0.58%
LMVVX Lord Abbett Focused Small Cap Value R5
31.09
+0.58%
ANOGX American Century Small Cap Growth R5
22.49
+0.58%
BOSOX Boston Trust Walden Small Cap
19.05
+0.58%