Berlin - Delayed Quote EUR
Nexus Industrial REIT (J6D.BE)
4.1755
-0.0020
(-0.05%)
At close: April 30 at 12:00:06 PM 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 4.1755 | 4.1755 | 4.1755 | 4.1755 | 4.1755 | - |
Apr 30, 2025 | 0.03418453 Dividend | |||||
Apr 29, 2025 | 4.1515 | 4.1775 | 4.1515 | 4.1775 | 4.1242 | - |
Apr 28, 2025 | 4.1355 | 4.2145 | 4.1355 | 4.2145 | 4.1607 | - |
Apr 25, 2025 | 4.1650 | 4.2155 | 4.1570 | 4.2155 | 4.1617 | - |
Apr 24, 2025 | 4.1290 | 4.1775 | 4.1170 | 4.1775 | 4.1242 | - |
Apr 23, 2025 | 4.0845 | 4.2015 | 4.0790 | 4.2015 | 4.1479 | - |
Apr 22, 2025 | 3.9830 | 4.1230 | 3.9830 | 4.1230 | 4.0704 | - |
Apr 17, 2025 | 4.0925 | 4.2055 | 4.0845 | 4.2055 | 4.1518 | - |
Apr 16, 2025 | 4.0615 | 4.0705 | 4.0615 | 4.0705 | 4.0185 | - |
Apr 15, 2025 | 3.9805 | 4.1280 | 3.9805 | 4.1280 | 4.0753 | - |
Apr 14, 2025 | 3.8930 | 4.0310 | 3.8930 | 4.0310 | 3.9795 | - |
Apr 11, 2025 | 3.8470 | 3.9325 | 3.8280 | 3.9325 | 3.8823 | - |
Apr 10, 2025 | 4.1715 | 4.1715 | 3.9765 | 3.9765 | 3.9257 | - |
Apr 9, 2025 | 3.7860 | 3.8045 | 3.7860 | 3.8045 | 3.7559 | - |
Apr 8, 2025 | 4.0370 | 4.0765 | 4.0370 | 4.0765 | 4.0245 | - |
Apr 7, 2025 | 4.1570 | 4.1685 | 4.1570 | 4.1600 | 4.1069 | - |
Apr 4, 2025 | 4.3135 | 4.3305 | 4.2205 | 4.2205 | 4.1666 | - |
Apr 3, 2025 | 4.3905 | 4.4145 | 4.3750 | 4.4145 | 4.3581 | - |
Apr 2, 2025 | 4.3865 | 4.4070 | 4.3830 | 4.4070 | 4.3507 | - |
Apr 1, 2025 | 4.2910 | 4.4460 | 4.2910 | 4.4460 | 4.3892 | - |
Mar 31, 2025 | 0.03418453 Dividend | |||||
Mar 31, 2025 | 4.3245 | 4.3705 | 4.3185 | 4.3705 | 4.3147 | - |
Mar 28, 2025 | 4.4170 | 4.4400 | 4.4170 | 4.4400 | 4.3307 | - |
Mar 27, 2025 | 4.4005 | 4.4590 | 4.3940 | 4.4590 | 4.3492 | - |
Mar 26, 2025 | 4.4170 | 4.4675 | 4.4170 | 4.4675 | 4.3575 | - |
Mar 25, 2025 | 4.3840 | 4.4670 | 4.3840 | 4.4670 | 4.3570 | - |
Mar 24, 2025 | 4.3525 | 4.4430 | 4.3510 | 4.4430 | 4.3336 | - |
Mar 21, 2025 | 4.3785 | 4.3980 | 4.3740 | 4.3980 | 4.2897 | - |
Mar 20, 2025 | 4.3735 | 4.4220 | 4.3735 | 4.4220 | 4.3131 | - |
Mar 19, 2025 | 4.3505 | 4.4365 | 4.3505 | 4.4365 | 4.3273 | - |
Mar 18, 2025 | 4.3955 | 4.3955 | 4.3890 | 4.3955 | 4.2873 | - |
Mar 17, 2025 | 4.3780 | 4.4340 | 4.3725 | 4.4340 | 4.3248 | - |
Mar 14, 2025 | 4.3185 | 4.5400 | 4.2945 | 4.4090 | 4.3004 | 882 |
Mar 13, 2025 | 4.3560 | 4.3840 | 4.3560 | 4.3840 | 4.2760 | - |
Mar 12, 2025 | 4.2900 | 4.3385 | 4.2900 | 4.3385 | 4.2317 | - |
Mar 11, 2025 | 4.4465 | 4.4465 | 4.3810 | 4.3810 | 4.2731 | - |
Mar 10, 2025 | 4.5105 | 4.5485 | 4.4940 | 4.5485 | 4.4365 | - |
Mar 7, 2025 | 4.4835 | 4.5115 | 4.4670 | 4.5115 | 4.4004 | - |
Mar 6, 2025 | 4.6035 | 4.6095 | 4.6035 | 4.6095 | 4.4960 | - |
Mar 5, 2025 | 4.5975 | 4.6040 | 4.5810 | 4.6040 | 4.4906 | - |
Mar 4, 2025 | 4.6380 | 4.6425 | 4.6030 | 4.6030 | 4.4897 | - |
Mar 3, 2025 | 4.6465 | 4.7590 | 4.6360 | 4.7590 | 4.6418 | - |
Feb 28, 2025 | 0.03418453 Dividend | |||||
Feb 28, 2025 | 4.6875 | 4.7280 | 4.6875 | 4.7280 | 4.6116 | - |
Feb 27, 2025 | 4.7635 | 4.7945 | 4.7635 | 4.7945 | 4.6244 | - |
Feb 26, 2025 | 4.7590 | 4.8775 | 4.7510 | 4.8775 | 4.7045 | - |
Feb 25, 2025 | 4.7395 | 4.7820 | 4.7395 | 4.7820 | 4.6124 | - |
Feb 24, 2025 | 4.7510 | 4.8095 | 4.7510 | 4.8095 | 4.6389 | - |
Feb 21, 2025 | 4.7695 | 4.8200 | 4.7695 | 4.8200 | 4.6490 | - |
Feb 20, 2025 | 4.8330 | 4.8425 | 4.8330 | 4.8425 | 4.6707 | - |
Feb 19, 2025 | 4.8395 | 4.8755 | 4.8395 | 4.8755 | 4.7026 | - |
Feb 18, 2025 | 4.7990 | 4.9150 | 4.7990 | 4.9150 | 4.7406 | - |
Feb 17, 2025 | 4.8270 | 4.8290 | 4.8270 | 4.8290 | 4.6577 | - |
Feb 14, 2025 | 4.8860 | 4.9010 | 4.8800 | 4.9010 | 4.7271 | - |
Feb 13, 2025 | 4.7515 | 4.8315 | 4.7450 | 4.8315 | 4.6601 | - |
Feb 12, 2025 | 4.7655 | 4.8190 | 4.7565 | 4.8190 | 4.6481 | - |
Feb 11, 2025 | 4.8400 | 4.8400 | 4.8225 | 4.8225 | 4.6514 | - |
Feb 10, 2025 | 4.8030 | 4.9130 | 4.8010 | 4.9130 | 4.7387 | - |
Feb 7, 2025 | 4.8710 | 4.9285 | 4.8665 | 4.9285 | 4.7537 | - |
Feb 6, 2025 | 4.8365 | 4.9345 | 4.8365 | 4.9345 | 4.7595 | - |
Feb 5, 2025 | 4.7345 | 4.9220 | 4.7340 | 4.9220 | 4.7474 | - |
Feb 4, 2025 | 4.6345 | 4.6345 | 4.6330 | 4.6330 | 4.4687 | - |
Feb 3, 2025 | 4.7650 | 4.7835 | 4.6815 | 4.6815 | 4.5154 | - |
Jan 31, 2025 | 0.03418453 Dividend | |||||
Jan 31, 2025 | 4.8990 | 4.9065 | 4.8990 | 4.9065 | 4.7325 | - |
Jan 30, 2025 | 4.9210 | 4.9875 | 4.9210 | 4.9875 | 4.7591 | - |
Jan 29, 2025 | 4.9180 | 4.9610 | 4.9180 | 4.9610 | 4.7339 | - |
Jan 28, 2025 | 4.9310 | 4.9900 | 4.9310 | 4.9900 | 4.7615 | - |
Jan 27, 2025 | 4.8860 | 4.9040 | 4.8770 | 4.9040 | 4.6795 | - |
Jan 24, 2025 | 4.8150 | 4.9490 | 4.7980 | 4.9490 | 4.7224 | - |
Jan 23, 2025 | 4.8420 | 4.9015 | 4.8420 | 4.9015 | 4.6771 | - |
Jan 22, 2025 | 4.9235 | 4.9235 | 4.8995 | 4.9095 | 4.6847 | - |
Jan 21, 2025 | 4.8910 | 4.9750 | 4.8910 | 4.9750 | 4.7472 | - |
Jan 20, 2025 | 4.8875 | 4.9540 | 4.8750 | 4.9540 | 4.7272 | - |
Jan 17, 2025 | 5.0190 | 5.0190 | 4.9040 | 4.9960 | 4.7672 | - |
Jan 16, 2025 | 5.0230 | 5.0750 | 5.0180 | 5.0750 | 4.8426 | - |
Jan 15, 2025 | 4.9805 | 5.0740 | 4.9755 | 5.0740 | 4.8417 | - |
Jan 14, 2025 | 5.0200 | 5.0890 | 5.0180 | 5.0890 | 4.8560 | - |
Jan 13, 2025 | 5.0770 | 5.0940 | 5.0770 | 5.0940 | 4.8608 | - |
Jan 10, 2025 | 5.0990 | 5.1790 | 5.0990 | 5.1790 | 4.9419 | - |
Jan 9, 2025 | 5.1020 | 5.1920 | 5.1000 | 5.1920 | 4.9543 | - |
Jan 8, 2025 | 5.1790 | 5.1850 | 5.1680 | 5.1680 | 4.9314 | - |
Jan 7, 2025 | 5.1500 | 5.2350 | 5.1370 | 5.2350 | 4.9953 | - |
Jan 6, 2025 | 5.1150 | 5.3000 | 5.1150 | 5.1570 | 4.9209 | - |
Jan 3, 2025 | 5.0650 | 5.1700 | 5.0550 | 5.1700 | 4.9333 | - |
Jan 2, 2025 | 0.03418453 Dividend | |||||
Jan 2, 2025 | 5.0660 | 5.1960 | 5.0660 | 5.1960 | 4.9581 | - |
Dec 30, 2024 | 5.0610 | 5.0610 | 5.0580 | 5.0580 | 4.7755 | - |
Dec 27, 2024 | 5.0060 | 5.1260 | 5.0010 | 5.1260 | 4.8397 | - |
Dec 23, 2024 | 4.9810 | 5.0210 | 4.9810 | 5.0210 | 4.7406 | - |
Dec 20, 2024 | 4.8510 | 5.0620 | 4.8510 | 5.0620 | 4.7793 | - |
Dec 19, 2024 | 4.8210 | 4.9685 | 4.8210 | 4.9685 | 4.6910 | - |
Dec 18, 2024 | 4.9820 | 5.1520 | 4.9820 | 5.1520 | 4.8643 | - |
Dec 17, 2024 | 5.1310 | 5.3000 | 5.1310 | 5.3000 | 5.0040 | - |
Dec 16, 2024 | 5.1720 | 5.2380 | 5.1720 | 5.2380 | 4.9455 | - |
Dec 13, 2024 | 5.2020 | 5.2710 | 5.1920 | 5.2710 | 4.9766 | - |
Dec 12, 2024 | 5.2560 | 5.3020 | 5.2560 | 5.3020 | 5.0059 | - |
Dec 11, 2024 | 5.1150 | 5.2440 | 5.1150 | 5.2440 | 4.9511 | - |
Dec 10, 2024 | 5.1540 | 5.2340 | 5.1540 | 5.2340 | 4.9417 | - |
Dec 9, 2024 | 5.2020 | 5.2730 | 5.1980 | 5.2730 | 4.9785 | - |
Dec 6, 2024 | 5.2210 | 5.2610 | 5.2160 | 5.2610 | 4.9672 | - |
Dec 5, 2024 | 5.2090 | 5.2700 | 5.2090 | 5.2700 | 4.9757 | - |
Dec 4, 2024 | 5.2900 | 5.3430 | 5.2900 | 5.3430 | 5.0446 | - |
Dec 3, 2024 | 5.3270 | 5.3570 | 5.3160 | 5.3570 | 5.0578 | - |
Dec 2, 2024 | 5.2800 | 5.5000 | 5.2800 | 5.3730 | 5.0729 | - |
Nov 29, 2024 | 0.03418453 Dividend | |||||
Nov 29, 2024 | 5.2730 | 5.3420 | 5.2730 | 5.3420 | 5.0437 | - |
Nov 28, 2024 | 5.2860 | 5.3780 | 5.2860 | 5.3780 | 5.0273 | - |
Nov 27, 2024 | 5.2990 | 5.3470 | 5.2890 | 5.3470 | 4.9983 | - |
Nov 26, 2024 | 5.2860 | 5.2860 | 5.2540 | 5.2540 | 4.9114 | - |
Nov 25, 2024 | 5.3470 | 5.4380 | 5.3400 | 5.4380 | 5.0834 | - |
Nov 22, 2024 | 5.3280 | 5.4770 | 5.3280 | 5.4770 | 5.1198 | - |
Nov 21, 2024 | 5.3470 | 5.4510 | 5.3470 | 5.4510 | 5.0955 | - |
Nov 20, 2024 | 5.3760 | 5.4020 | 5.3760 | 5.4020 | 5.0497 | - |
Nov 19, 2024 | 5.3870 | 5.4010 | 5.3870 | 5.3930 | 5.0413 | - |
Nov 18, 2024 | 5.2900 | 5.4460 | 5.2840 | 5.4460 | 5.0909 | - |
Nov 15, 2024 | 5.2490 | 5.2490 | 5.2430 | 5.2430 | 4.9011 | - |
Nov 14, 2024 | 5.2810 | 5.3310 | 5.2810 | 5.3310 | 4.9834 | - |
Nov 13, 2024 | 5.3850 | 5.3850 | 5.3320 | 5.3320 | 4.9843 | - |
Nov 12, 2024 | 5.4360 | 5.5250 | 5.4360 | 5.5250 | 5.1647 | - |
Nov 11, 2024 | 5.3870 | 5.5150 | 5.3870 | 5.5150 | 5.1554 | - |
Nov 8, 2024 | 5.5810 | 5.5810 | 5.4960 | 5.4960 | 5.1376 | - |
Nov 7, 2024 | 5.4560 | 5.6000 | 5.4560 | 5.6000 | 5.2348 | - |
Nov 6, 2024 | 5.5300 | 5.5320 | 5.4650 | 5.4650 | 5.1086 | - |
Nov 5, 2024 | 5.3860 | 5.4750 | 5.3840 | 5.4750 | 5.1180 | - |
Nov 4, 2024 | 5.3900 | 5.4830 | 5.3830 | 5.4830 | 5.1255 | - |
Nov 1, 2024 | 5.3270 | 5.5270 | 5.3270 | 5.5270 | 5.1666 | - |
Oct 31, 2024 | 0.03418453 Dividend | |||||
Oct 31, 2024 | 5.5240 | 5.5240 | 5.4380 | 5.4380 | 5.0834 | - |
Oct 30, 2024 | 5.5120 | 5.5520 | 5.5080 | 5.5520 | 5.1401 | - |
Oct 29, 2024 | 5.6090 | 5.6170 | 5.5660 | 5.5660 | 5.1531 | - |
Oct 28, 2024 | 5.5980 | 5.6440 | 5.5860 | 5.6440 | 5.2253 | - |
Oct 25, 2024 | 5.6860 | 5.7410 | 5.6850 | 5.7410 | 5.3151 | - |
Oct 24, 2024 | 5.6350 | 5.6960 | 5.6290 | 5.6960 | 5.2734 | - |
Oct 23, 2024 | 5.6420 | 5.6710 | 5.6420 | 5.6710 | 5.2503 | - |
Oct 22, 2024 | 5.6090 | 5.6900 | 5.6080 | 5.6900 | 5.2679 | - |
Oct 21, 2024 | 5.6890 | 5.6890 | 5.6710 | 5.6710 | 5.2503 | - |
Oct 18, 2024 | 5.7440 | 5.7970 | 5.7440 | 5.7970 | 5.3669 | - |
Oct 17, 2024 | 5.7980 | 5.7980 | 5.7870 | 5.7870 | 5.3577 | - |
Oct 16, 2024 | 5.7400 | 5.8710 | 5.7370 | 5.8710 | 5.4354 | - |
Oct 15, 2024 | 5.6310 | 5.7430 | 5.6240 | 5.7430 | 5.3169 | - |
Oct 14, 2024 | 5.6290 | 5.6300 | 5.6220 | 5.6300 | 5.2123 | - |
Oct 11, 2024 | 5.5250 | 5.6650 | 5.5140 | 5.6650 | 5.2447 | - |
Oct 10, 2024 | 5.5890 | 5.6430 | 5.5830 | 5.6430 | 5.2243 | - |
Oct 9, 2024 | 5.6100 | 5.6710 | 5.6090 | 5.6710 | 5.2503 | - |
Oct 8, 2024 | 5.6920 | 5.7270 | 5.6810 | 5.7270 | 5.3021 | - |
Oct 7, 2024 | 5.7750 | 5.7750 | 5.7560 | 5.7560 | 5.3290 | - |
Oct 4, 2024 | 5.7190 | 5.8190 | 5.7170 | 5.8190 | 5.3873 | - |
Oct 3, 2024 | 5.7740 | 5.7860 | 5.7680 | 5.7860 | 5.3567 | - |
Oct 2, 2024 | 5.8240 | 5.8940 | 5.8240 | 5.8940 | 5.4567 | - |
Oct 1, 2024 | 5.7510 | 5.8640 | 5.7510 | 5.8640 | 5.4290 | - |
Sep 30, 2024 | 5.8150 | 5.8300 | 5.7940 | 5.8300 | 5.3975 | - |
Sep 27, 2024 | 0.03418453 Dividend | |||||
Sep 27, 2024 | 5.8560 | 5.9370 | 5.8560 | 5.9370 | 5.4965 | - |
Sep 26, 2024 | 5.8550 | 5.9520 | 5.8530 | 5.9520 | 5.4611 | - |
Sep 25, 2024 | 5.8920 | 5.9470 | 5.8920 | 5.9470 | 5.4565 | - |
Sep 24, 2024 | 5.8100 | 5.9610 | 5.8010 | 5.9610 | 5.4693 | - |
Sep 23, 2024 | 5.8990 | 5.9500 | 5.8990 | 5.9500 | 5.4592 | - |
Sep 20, 2024 | 5.8110 | 5.9630 | 5.8100 | 5.9630 | 5.4711 | - |
Sep 19, 2024 | 5.7970 | 5.9090 | 5.7970 | 5.9090 | 5.4216 | - |
Sep 18, 2024 | 5.8750 | 5.9340 | 5.8680 | 5.9340 | 5.4445 | - |
Sep 17, 2024 | 5.8500 | 6.0050 | 5.8460 | 6.0050 | 5.5097 | - |
Sep 16, 2024 | 5.8590 | 5.8590 | 5.8390 | 5.8390 | 5.3574 | - |
Sep 13, 2024 | 5.7610 | 5.8440 | 5.7560 | 5.8440 | 5.3620 | - |
Sep 12, 2024 | 5.7930 | 5.8770 | 5.7930 | 5.8770 | 5.3922 | - |
Sep 11, 2024 | 5.6740 | 5.7510 | 5.6740 | 5.7510 | 5.2766 | - |
Sep 10, 2024 | 5.5710 | 5.6500 | 5.5670 | 5.6500 | 5.1840 | - |
Sep 9, 2024 | 5.5150 | 5.6620 | 5.5150 | 5.6620 | 5.1950 | - |
Sep 6, 2024 | 5.5140 | 5.5180 | 5.5080 | 5.5080 | 5.0537 | - |
Sep 5, 2024 | 5.5600 | 5.6290 | 5.5540 | 5.6290 | 5.1647 | - |
Sep 4, 2024 | 5.4620 | 5.6860 | 5.4550 | 5.6860 | 5.2170 | - |
Sep 3, 2024 | 5.5520 | 5.5570 | 5.5460 | 5.5460 | 5.0885 | - |
Sep 2, 2024 | 5.5680 | 5.5680 | 5.5580 | 5.5590 | 5.1005 | - |
Aug 30, 2024 | 0.03418453 Dividend | |||||
Aug 30, 2024 | 5.5850 | 5.6300 | 5.5850 | 5.6300 | 5.1656 | - |
Aug 29, 2024 | 5.5010 | 5.5850 | 5.5010 | 5.5850 | 5.0754 | - |
Aug 28, 2024 | 5.6140 | 5.6150 | 5.5960 | 5.5960 | 5.0854 | - |
Aug 27, 2024 | 5.4620 | 5.6510 | 5.4620 | 5.6510 | 5.1354 | - |
Aug 26, 2024 | 5.3950 | 5.5070 | 5.3950 | 5.5070 | 5.0045 | - |
Aug 23, 2024 | 5.1680 | 5.3940 | 5.1680 | 5.3940 | 4.9018 | - |
Aug 22, 2024 | 5.2080 | 5.2880 | 5.2080 | 5.2880 | 4.8055 | - |
Aug 21, 2024 | 5.0800 | 5.3280 | 5.0800 | 5.3280 | 4.8418 | - |
Aug 20, 2024 | 5.1470 | 5.1770 | 5.1470 | 5.1770 | 4.7046 | - |
Aug 19, 2024 | 5.0880 | 5.2190 | 5.0880 | 5.2190 | 4.7428 | - |
Aug 16, 2024 | 4.9930 | 5.1870 | 4.9930 | 5.1870 | 4.7137 | - |
Aug 15, 2024 | 4.8400 | 5.0960 | 4.8400 | 5.0960 | 4.6310 | - |
Aug 14, 2024 | 4.8600 | 4.8940 | 4.8500 | 4.8940 | 4.4474 | - |
Aug 13, 2024 | 4.8490 | 4.9075 | 4.8490 | 4.9075 | 4.4597 | - |
Aug 12, 2024 | 4.8680 | 4.9090 | 4.8660 | 4.9090 | 4.4611 | - |
Aug 9, 2024 | 4.9190 | 4.9360 | 4.9170 | 4.9360 | 4.4856 | - |
Aug 8, 2024 | 4.7910 | 4.9485 | 4.7910 | 4.9485 | 4.4970 | - |
Aug 7, 2024 | 4.8550 | 4.8600 | 4.8550 | 4.8600 | 4.4165 | - |
Aug 6, 2024 | 4.8510 | 4.8945 | 4.8510 | 4.8945 | 4.4479 | - |
Aug 5, 2024 | 4.8280 | 4.8310 | 4.8280 | 4.8310 | 4.3902 | - |
Aug 2, 2024 | 4.9660 | 5.0520 | 4.9355 | 4.9355 | 4.4852 | - |
Aug 1, 2024 | 5.0870 | 5.1700 | 5.0870 | 5.1700 | 4.6983 | - |
Jul 31, 2024 | 0.03418453 Dividend | |||||
Jul 31, 2024 | 5.1390 | 5.1390 | 5.1380 | 5.1380 | 4.6692 | - |
Jul 30, 2024 | 5.1430 | 5.2270 | 5.1380 | 5.2270 | 4.7016 | - |
Jul 29, 2024 | 5.1590 | 5.1670 | 5.1590 | 5.1670 | 4.6476 | - |
Jul 26, 2024 | 5.1260 | 5.2110 | 5.1260 | 5.2110 | 4.6872 | - |
Jul 25, 2024 | 5.1350 | 5.2200 | 5.1240 | 5.2200 | 4.6953 | - |
Jul 24, 2024 | 5.1820 | 5.2510 | 5.1820 | 5.2510 | 4.7232 | - |
Jul 23, 2024 | 5.1350 | 5.2300 | 5.1350 | 5.2300 | 4.7043 | - |
Jul 22, 2024 | 5.0810 | 5.1940 | 5.0750 | 5.1940 | 4.6719 | - |
Jul 19, 2024 | 5.0300 | 5.1720 | 5.0300 | 5.1720 | 4.6521 | - |
Jul 18, 2024 | 4.9320 | 5.2100 | 4.9320 | 5.2100 | 4.6863 | - |
Jul 17, 2024 | 4.8550 | 4.9315 | 4.8435 | 4.9315 | 4.4358 | - |
Jul 16, 2024 | 4.7765 | 4.8915 | 4.7730 | 4.8915 | 4.3998 | - |
Jul 15, 2024 | 4.7590 | 4.8755 | 4.7585 | 4.8755 | 4.3854 | - |
Jul 12, 2024 | 4.7410 | 4.8240 | 4.7375 | 4.8240 | 4.3391 | - |
Jul 11, 2024 | 4.6010 | 4.6010 | 4.5915 | 4.5915 | 4.1300 | - |
Jul 10, 2024 | 4.5840 | 4.6000 | 4.5840 | 4.6000 | 4.1376 | - |
Jul 9, 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.2060 | - |
Jul 8, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.1574 | - |
Jul 5, 2024 | 4.6605 | 4.6605 | 4.6605 | 4.6605 | 4.1920 | - |
Jul 4, 2024 | 4.6135 | 4.6135 | 4.6135 | 4.6135 | 4.1498 | - |
Jul 3, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.1277 | - |
Jul 2, 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.0495 | - |
Jul 1, 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.0603 | - |
Jun 28, 2024 | 0.03418453 Dividend | |||||
Jun 28, 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.1151 | - |
Jun 27, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.0573 | - |
Jun 26, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.0519 | - |
Jun 25, 2024 | 4.5395 | 4.5395 | 4.5395 | 4.5395 | 4.0355 | - |
Jun 24, 2024 | 4.4125 | 4.4125 | 4.4125 | 4.4125 | 3.9226 | - |
Jun 21, 2024 | 4.4305 | 4.4305 | 4.4305 | 4.4305 | 3.9386 | - |
Jun 20, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 3.9133 | - |
Jun 19, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 3.9133 | - |
Jun 18, 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.0039 | - |
Jun 17, 2024 | 4.6515 | 4.6515 | 4.6515 | 4.6515 | 4.1351 | - |
Jun 14, 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.1444 | - |
Jun 13, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.0893 | - |
Jun 12, 2024 | 4.5855 | 4.5855 | 4.5855 | 4.5855 | 4.0764 | - |
Jun 11, 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.1026 | - |
Jun 10, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.1515 | - |
Jun 7, 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.2342 | - |
Jun 6, 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.2280 | - |
Jun 5, 2024 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.2075 | - |
Jun 4, 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.1399 | - |
Jun 3, 2024 | 4.6765 | 4.6765 | 4.6765 | 4.6765 | 4.1573 | - |
May 31, 2024 | 0.03418453 Dividend | |||||
May 31, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.1604 | - |
May 30, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.0863 | - |
May 29, 2024 | 4.6605 | 4.6605 | 4.6605 | 4.6605 | 4.0955 | - |
May 28, 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.1751 | - |
May 27, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.1324 | - |
May 24, 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.1013 | - |
May 23, 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.1355 | - |
May 22, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.1654 | - |
May 21, 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.1663 | - |
May 20, 2024 | 4.7415 | 4.7415 | 4.7415 | 4.7415 | 4.1667 | - |
May 17, 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.2462 | - |
May 16, 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.1540 | - |
May 15, 2024 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 4.3543 | - |
May 14, 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.3420 | - |
May 13, 2024 | 4.9655 | 4.9655 | 4.9655 | 4.9655 | 4.3636 | - |
May 10, 2024 | 4.8695 | 4.8695 | 4.8695 | 4.8695 | 4.2792 | - |
May 9, 2024 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | 4.1940 | - |
May 8, 2024 | 4.7375 | 4.7375 | 4.7375 | 4.7375 | 4.1632 | - |
May 7, 2024 | 4.7885 | 4.7885 | 4.7885 | 4.7885 | 4.2080 | - |
May 6, 2024 | 4.6795 | 4.6795 | 4.6795 | 4.6795 | 4.1122 | - |
May 3, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.1531 | - |
May 2, 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.1179 | - |
Apr 30, 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.1276 | - |
Related Tickers
QLD ProShares Ultra QQQ
91.99
+3.85%
BLCN Siren Nasdaq NexGen Economy ETF
20.45
+3.49%
IYW iShares U.S. Technology ETF
147.25
+3.09%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
VGT Vanguard Information Technology Index Fund ETF Shares
565.03
+2.84%
FTEC Fidelity MSCI Information Technology Index ETF
167.99
+2.80%
IGM iShares Expanded Tech Sector ETF
95.16
+2.74%
IXN iShares Global Tech ETF
79.03
+2.80%
XLK The Technology Select Sector SPDR Fund
215.18
+2.48%
MGK Vanguard Mega Cap Growth Index Fund
323.39
+2.52%
BLOK Amplify Transformational Data Sharing ETF
41.18
+2.49%
ILCG iShares Morningstar Growth ETF
84.72
+2.48%
NULG Nuveen ESG Large-Cap Growth ETF
82.62
+2.45%
PKB Invesco Building & Construction ETF
71.82
+2.44%
VUG Vanguard Growth Index Fund ETF Shares
387.08
+2.32%
IETC iShares U.S. Tech Independence Focused ETF
80.47
+2.38%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.11
+2.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.41
+2.26%
FTXN First Trust Nasdaq Oil & Gas ETF
26.23
+2.30%
XSD SPDR S&P Semiconductor ETF
197.51
+2.36%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.38
+2.24%
IWF iShares Russell 1000 Growth ETF
374.73
+2.16%
ONEQ Fidelity Nasdaq Composite Index ETF
70.19
+2.24%
UTES Virtus Reaves Utilities ETF
68.23
+2.22%
IUSG iShares Core S&P U.S. Growth ETF
132.28
+2.01%
SCHG Schwab U.S. Large-Cap Growth ETF
25.95
+2.08%
IVW iShares S&P 500 Growth ETF
96.58
+2.04%
IWY iShares Russell Top 200 Growth ETF
218.69
+2.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.63
+1.99%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.35
+1.94%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.05
+2.01%
XLG Invesco S&P 500 Top 50 ETF
46.68
+1.97%
SPHB Invesco S&P 500 High Beta ETF
80.75
+2.00%
QQQ Invesco QQQ Trust
484.58
+1.92%
TMFC Motley Fool 100 Index ETF
57.72
+1.93%
SPMO Invesco S&P 500 Momentum ETF
96.31
+1.85%
PAVE Global X U.S. Infrastructure Development ETF
39.07
+1.80%
VDE Vanguard Energy Index Fund ETF Shares
113.80
+1.68%
OEF iShares S&P 100 ETF
273.65
+1.81%
FCOM Fidelity MSCI Communication Services Index ETF
56.55
+1.80%
IXP iShares Global Comm Services ETF
99.64
+1.83%
VOX Vanguard Communication Services Index Fund ETF Shares
149.34
+1.81%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.23
+1.77%
AIQ Global X Artificial Intelligence & Technology ETF
37.51
+1.74%
FENY Fidelity MSCI Energy Index ETF
22.43
+1.63%
USMC Principal U.S. Mega-Cap ETF
57.68
+1.70%
MGC Vanguard Mega Cap Index Fund
203.60
+1.65%
PSI Invesco Semiconductors ETF
47.01
+1.63%
MTUM iShares MSCI USA Momentum Factor ETF
212.92
+1.57%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.99
+1.58%
IOO iShares Global 100 ETF
97.64
+1.56%
VV Vanguard Large Cap Index Fund
259.13
+1.50%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.74
+1.49%
FVAL Fidelity Value Factor ETF
58.97
+1.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.80
+1.52%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.30
+1.48%
DXJ WisdomTree Japan Hedged Equity Fund
110.23
+1.46%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.39
+1.50%
IFRA iShares U.S. Infrastructure ETF
45.90
+1.49%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.60
+1.49%
IYY iShares Dow Jones U.S. ETF
136.98
+1.47%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.43
+1.47%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
330.34
+1.46%
SPLG SPDR Portfolio S&P 500 ETF
66.13
+1.43%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.70
+1.41%
XLE The Energy Select Sector SPDR Fund
81.68
+1.47%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.17
+1.46%
QGRO American Century U.S. Quality Growth ETF
98.52
+1.27%
SPY SPDR S&P 500 ETF
562.21
+1.38%
RWK Invesco S&P MidCap 400 Revenue ETF
106.83
+1.42%
QTUM Defiance Quantum ETF
76.04
+1.43%
VOO Vanguard S&P 500 ETF
516.78
+1.38%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.87
+1.79%
SCHX Schwab U.S. Large-Cap ETF
22.23
+1.35%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.21
+1.41%
DUSA Davis Select U.S. Equity ETF
42.51
+1.41%
IWP iShares Russell Mid-Cap Growth ETF
122.91
+1.34%
SMH VanEck Semiconductor ETF
214.08
+1.33%
PBUS Invesco MSCI USA ETF
56.42
+1.40%
COPX Global X Copper Miners ETF
38.28
+1.24%
IWB iShares Russell 1000 ETF
308.92
+1.39%
XMMO Invesco S&P MidCap Momentum ETF
116.93
+1.39%
IXC iShares Global Energy ETF
37.59
+1.28%
XAR SPDR S&P Aerospace & Defense ETF
173.34
+1.39%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.28
+1.37%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.25
+1.35%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.85
+1.31%
XHB SPDR S&P Homebuilders ETF
95.89
+1.26%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
+1.70%
EWT iShares MSCI Taiwan ETF
48.07
+1.24%
IDX VanEck Indonesia Index ETF
13.55
+1.12%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
GRPM Invesco S&P MidCap 400 GARP ETF
101.86
+1.62%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.72
+1.26%
ILCB iShares Morningstar U.S. Equity ETF
77.83
+1.32%
PPA Invesco Aerospace & Defense ETF
123.29
+1.25%
ENFR Alerian Energy Infrastructure ETF
31.26
+1.16%
KCE SPDR S&P Capital Markets ETF
125.87
+1.24%
MLPX Global X MLP & Energy Infrastructure ETF
60.92
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%