Frankfurt - Delayed Quote EUR
H&R Real Estate Investment Trust (HR3A.F)
6.17
+0.00
+(0.05%)
As of 8:03:32 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 7, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 113 |
May 6, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
May 5, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
May 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Apr 30, 2025 | 0.031885 Dividend | |||||
Apr 30, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Apr 29, 2025 | 6.11 | 6.28 | 6.11 | 6.28 | 6.23 | 113 |
Apr 28, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | - |
Apr 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | - |
Apr 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - |
Apr 23, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 6.11 | 1,000 |
Apr 22, 2025 | 5.90 | 6.07 | 5.90 | 6.07 | 6.02 | 1,000 |
Apr 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - |
Apr 16, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | - |
Apr 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - |
Apr 14, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | - |
Apr 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | - |
Apr 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | - |
Apr 9, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | - |
Apr 8, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
Apr 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | - |
Apr 4, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.36 | - |
Apr 3, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.24 | - |
Apr 2, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.43 | - |
Apr 1, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.33 | - |
Mar 31, 2025 | 0.031885 Dividend | |||||
Mar 31, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.28 | - |
Mar 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | - |
Mar 27, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.34 | - |
Mar 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | - |
Mar 25, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.29 | - |
Mar 24, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.50 | 544 |
Mar 21, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.33 | - |
Mar 20, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.33 | - |
Mar 19, 2025 | 6.40 | 6.59 | 6.40 | 6.59 | 6.48 | 10 |
Mar 18, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.37 | - |
Mar 17, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.24 | - |
Mar 14, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | - |
Mar 13, 2025 | 6.22 | 6.38 | 6.22 | 6.38 | 6.28 | 15 |
Mar 12, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.14 | - |
Mar 11, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.23 | - |
Mar 10, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | - |
Mar 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.36 | - |
Mar 6, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.37 | - |
Mar 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.39 | - |
Mar 4, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.40 | 10 |
Mar 3, 2025 | 6.63 | 6.89 | 6.63 | 6.89 | 6.78 | 86 |
Feb 28, 2025 | 0.031885 Dividend | |||||
Feb 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | - |
Feb 27, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.58 | - |
Feb 26, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.52 | - |
Feb 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.47 | - |
Feb 24, 2025 | 6.69 | 6.77 | 6.69 | 6.77 | 6.62 | 100 |
Feb 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.59 | - |
Feb 20, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.68 | - |
Feb 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.57 | - |
Feb 18, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.51 | - |
Feb 17, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.49 | - |
Feb 14, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.33 | - |
Feb 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | - |
Feb 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | - |
Feb 11, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.28 | - |
Feb 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.29 | - |
Feb 7, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | - |
Feb 6, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | - |
Feb 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.07 | - |
Feb 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.04 | - |
Feb 3, 2025 | 6.10 | 6.10 | 6.07 | 6.07 | 5.93 | 194 |
Jan 31, 2025 | 0.031885 Dividend | |||||
Jan 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - |
Jan 30, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.92 | - |
Jan 29, 2025 | 6.19 | 6.35 | 6.19 | 6.35 | 6.16 | 500 |
Jan 28, 2025 | 6.11 | 6.28 | 6.11 | 6.28 | 6.09 | 73 |
Jan 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.84 | - |
Jan 24, 2025 | 6.04 | 6.18 | 6.04 | 6.18 | 5.99 | 283 |
Jan 23, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.85 | - |
Jan 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.89 | - |
Jan 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.90 | - |
Jan 20, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.92 | - |
Jan 17, 2025 | 6.14 | 6.23 | 6.14 | 6.23 | 6.04 | 2,220 |
Jan 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | - |
Jan 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | - |
Jan 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.01 | - |
Jan 13, 2025 | 6.26 | 6.40 | 6.26 | 6.40 | 6.20 | 569 |
Jan 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.11 | - |
Jan 9, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.14 | - |
Jan 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | - |
Jan 7, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.08 | - |
Jan 6, 2025 | 6.30 | 6.40 | 6.30 | 6.39 | 6.19 | 57 |
Jan 3, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.03 | - |
Jan 2, 2025 | 0.031885 Dividend | |||||
Jan 2, 2025 | 6.16 | 6.30 | 6.16 | 6.30 | 6.10 | 500 |
Dec 30, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.92 | - |
Dec 27, 2024 | 6.17 | 6.31 | 6.17 | 6.31 | 6.06 | 1,084 |
Dec 23, 2024 | 6.28 | 6.30 | 6.26 | 6.26 | 6.02 | 372 |
Dec 20, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.85 | - |
Dec 19, 2024 | 6.19 | 6.26 | 6.19 | 6.26 | 6.02 | 70 |
Dec 18, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.12 | - |
Dec 17, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.08 | - |
Dec 16, 2024 | 6.11 | 6.90 | 6.11 | 6.90 | 6.63 | 180 |
Dec 13, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.97 | - |
Dec 12, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.03 | - |
Dec 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.81 | - |
Dec 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.81 | - |
Dec 9, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.79 | - |
Dec 6, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.97 | - |
Dec 5, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.01 | - |
Dec 4, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.04 | - |
Dec 3, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.05 | - |
Dec 2, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.14 | - |
Nov 29, 2024 | 0.031885 Dividend | |||||
Nov 29, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.02 | - |
Nov 28, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.09 | - |
Nov 27, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.05 | - |
Nov 26, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.15 | - |
Nov 25, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.03 | - |
Nov 22, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.07 | - |
Nov 21, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.04 | - |
Nov 20, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.03 | - |
Nov 19, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.15 | - |
Nov 18, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.07 | - |
Nov 15, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.10 | - |
Nov 14, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.16 | - |
Nov 13, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.30 | - |
Nov 12, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.42 | - |
Nov 11, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.47 | - |
Nov 8, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.51 | - |
Nov 7, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.37 | - |
Nov 6, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.25 | - |
Nov 5, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.31 | - |
Nov 4, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.20 | - |
Nov 1, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.29 | - |
Oct 31, 2024 | 0.031885 Dividend | |||||
Oct 31, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.38 | - |
Oct 30, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.41 | - |
Oct 29, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.47 | - |
Oct 28, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.51 | - |
Oct 25, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.57 | - |
Oct 24, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.64 | - |
Oct 23, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.66 | - |
Oct 22, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.55 | - |
Oct 21, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.62 | - |
Oct 18, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.65 | - |
Oct 17, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.66 | - |
Oct 16, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.62 | - |
Oct 15, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.50 | - |
Oct 14, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.48 | - |
Oct 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
Oct 10, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.49 | - |
Oct 9, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.52 | - |
Oct 8, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.59 | - |
Oct 7, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.69 | - |
Oct 4, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.69 | - |
Oct 3, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.85 | - |
Oct 2, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.95 | - |
Oct 1, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.81 | - |
Sep 30, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.83 | - |
Sep 27, 2024 | 0.031885 Dividend | |||||
Sep 27, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.89 | - |
Sep 26, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.80 | - |
Sep 25, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.82 | - |
Sep 24, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.81 | - |
Sep 23, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.73 | - |
Sep 20, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.73 | - |
Sep 19, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.65 | - |
Sep 18, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.63 | - |
Sep 17, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.64 | - |
Sep 16, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.73 | - |
Sep 13, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.68 | - |
Sep 12, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.65 | - |
Sep 11, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.49 | - |
Sep 10, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.38 | - |
Sep 9, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.32 | - |
Sep 6, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.31 | - |
Sep 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.39 | - |
Sep 4, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.24 | - |
Sep 3, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.23 | - |
Sep 2, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.24 | - |
Aug 30, 2024 | 0.031885 Dividend | |||||
Aug 30, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.22 | - |
Aug 29, 2024 | 6.57 | 7.05 | 6.57 | 7.05 | 6.58 | 957 |
Aug 28, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.13 | - |
Aug 27, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 5.94 | - |
Aug 26, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.76 | - |
Aug 23, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.65 | - |
Aug 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.65 | - |
Aug 21, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.58 | - |
Aug 20, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.55 | - |
Aug 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.55 | - |
Aug 16, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.55 | - |
Aug 15, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.57 | - |
Aug 14, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.58 | - |
Aug 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.60 | - |
Aug 12, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.68 | - |
Aug 9, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.66 | - |
Aug 8, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.55 | - |
Aug 7, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.61 | - |
Aug 6, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.34 | - |
Aug 5, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.45 | - |
Aug 2, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.69 | - |
Aug 1, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.63 | - |
Jul 31, 2024 | 0.031885 Dividend | |||||
Jul 31, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.71 | - |
Jul 30, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.62 | - |
Jul 29, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.64 | - |
Jul 26, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.62 | - |
Jul 25, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.58 | - |
Jul 24, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.59 | - |
Jul 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.52 | - |
Jul 22, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.46 | - |
Jul 19, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.45 | - |
Jul 18, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - |
Jul 17, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.52 | - |
Jul 16, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.44 | - |
Jul 15, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.41 | - |
Jul 12, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.40 | - |
Jul 11, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.24 | - |
Jul 10, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.25 | - |
Jul 9, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.32 | - |
Jul 8, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.21 | - |
Jul 5, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.32 | - |
Jul 4, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.33 | - |
Jul 3, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.33 | - |
Jul 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.24 | - |
Jul 1, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.26 | - |
Jun 28, 2024 | 0.031885 Dividend | |||||
Jun 28, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.19 | - |
Jun 27, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.13 | - |
Jun 26, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.19 | - |
Jun 25, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.22 | - |
Jun 24, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.05 | - |
Jun 21, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.13 | - |
Jun 20, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.12 | - |
Jun 19, 2024 | 5.61 | 5.85 | 5.61 | 5.85 | 5.37 | 1,000 |
Jun 18, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.20 | - |
Jun 17, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.25 | - |
Jun 14, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.30 | - |
Jun 13, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.22 | - |
Jun 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.23 | - |
Jun 11, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.30 | - |
Jun 10, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.30 | - |
Jun 7, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.36 | - |
Jun 6, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.43 | - |
Jun 5, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.33 | - |
Jun 4, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.31 | - |
Jun 3, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.36 | - |
May 31, 2024 | 0.031885 Dividend | |||||
May 31, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.28 | - |
May 30, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.14 | - |
May 29, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.27 | - |
May 28, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.57 | - |
May 27, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.56 | - |
May 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.56 | - |
May 23, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 5.67 | - |
May 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.69 | - |
May 21, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5.69 | - |
May 20, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5.69 | - |
May 17, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 5.80 | - |
May 16, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5.69 | - |
May 15, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.56 | - |
May 14, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.49 | - |
May 13, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.49 | - |
May 10, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.54 | - |
May 9, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.54 | - |
May 8, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.44 | - |
May 7, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.53 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%