Dusseldorf - Delayed Quote EUR
KDX Realty Investment Corp (K9R.DU)
890.00
+10.00
+(1.14%)
As of 9:32:23 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| Apr 29, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Apr 28, 2025 | 24.173037 Dividend | |||||
| Apr 28, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | - |
| Apr 25, 2025 | 895.00 | 895.00 | 890.00 | 895.00 | -3,035.00 | - |
| Apr 24, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | -3,051.96 | - |
| Apr 23, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | -3,068.91 | - |
| Apr 22, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | -3,085.87 | - |
| Apr 17, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | -3,051.96 | - |
| Apr 16, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | -3,035.00 | - |
| Apr 15, 2025 | 890.00 | 895.00 | 885.00 | 895.00 | -3,035.00 | - |
| Apr 14, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | -3,035.00 | - |
| Apr 11, 2025 | 890.00 | 890.00 | 885.00 | 885.00 | -3,001.09 | - |
| Apr 10, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | -3,018.04 | - |
| Apr 9, 2025 | 880.00 | 885.00 | 865.00 | 865.00 | -2,933.27 | - |
| Apr 8, 2025 | 875.00 | 885.00 | 875.00 | 880.00 | -2,984.13 | - |
| Apr 7, 2025 | 865.00 | 870.00 | 860.00 | 860.00 | -2,916.31 | - |
| Apr 4, 2025 | 890.00 | 900.00 | 885.00 | 895.00 | -3,035.00 | - |
| Apr 3, 2025 | 885.00 | 885.00 | 880.00 | 885.00 | -3,001.09 | - |
| Apr 2, 2025 | 880.00 | 885.00 | 875.00 | 875.00 | -2,967.18 | - |
| Apr 1, 2025 | 895.00 | 900.00 | 895.00 | 895.00 | -3,035.00 | - |
| Mar 31, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | -3,035.00 | - |
| Mar 28, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | -3,051.96 | - |
| Mar 27, 2025 | 905.00 | 905.00 | 895.00 | 895.00 | -3,035.00 | - |
| Mar 26, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | -3,051.96 | - |
| Mar 25, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | -3,035.00 | - |
| Mar 24, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | -3,051.96 | - |
| Mar 21, 2025 | 905.00 | 910.00 | 905.00 | 905.00 | -3,068.91 | - |
| Mar 20, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | -3,035.00 | - |
| Mar 19, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | -3,001.09 | - |
| Mar 18, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | -3,001.09 | - |
| Mar 17, 2025 | 880.00 | 880.00 | 875.00 | 875.00 | -2,967.18 | - |
| Mar 14, 2025 | 880.00 | 880.00 | 870.00 | 870.00 | -2,950.22 | - |
| Mar 13, 2025 | 880.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Mar 12, 2025 | 865.00 | 865.00 | 860.00 | 865.00 | -2,933.27 | - |
| Mar 11, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | -2,916.31 | - |
| Mar 10, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Mar 7, 2025 | 885.00 | 885.00 | 880.00 | 880.00 | -2,984.13 | - |
| Mar 6, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | -3,051.96 | - |
| Mar 5, 2025 | 905.00 | 905.00 | 895.00 | 895.00 | -3,035.00 | - |
| Mar 4, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | -3,102.82 | - |
| Mar 3, 2025 | 935.00 | 940.00 | 930.00 | 930.00 | -3,153.69 | - |
| Feb 28, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | -3,391.06 | - |
| Feb 27, 2025 | 950.00 | 950.00 | 945.00 | 950.00 | -3,221.51 | - |
| Feb 26, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | -3,187.60 | - |
| Feb 25, 2025 | 930.00 | 935.00 | 930.00 | 930.00 | -3,153.69 | - |
| Feb 24, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | -3,187.60 | - |
| Feb 21, 2025 | 930.00 | 945.00 | 930.00 | 945.00 | -3,204.55 | - |
| Feb 20, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | -3,153.69 | - |
| Feb 19, 2025 | 920.00 | 925.00 | 920.00 | 925.00 | -3,136.73 | - |
| Feb 18, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | -3,136.73 | - |
| Feb 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | -3,136.73 | - |
| Feb 14, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | -3,102.82 | - |
| Feb 13, 2025 | 910.00 | 920.00 | 910.00 | 920.00 | -3,119.78 | - |
| Feb 12, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | -3,051.96 | - |
| Feb 11, 2025 | 930.00 | 930.00 | 920.00 | 920.00 | -3,119.78 | - |
| Feb 10, 2025 | 925.00 | 930.00 | 925.00 | 930.00 | -3,153.69 | - |
| Feb 7, 2025 | 940.00 | 950.00 | 940.00 | 950.00 | -3,221.51 | - |
| Feb 6, 2025 | 950.00 | 955.00 | 950.00 | 955.00 | -3,238.46 | - |
| Feb 5, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | -3,187.60 | - |
| Feb 4, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | -3,153.69 | - |
| Feb 3, 2025 | 930.00 | 945.00 | 930.00 | 940.00 | -3,187.60 | - |
| Jan 31, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | -3,187.60 | - |
| Jan 30, 2025 | 940.00 | 945.00 | 940.00 | 940.00 | -3,187.60 | - |
| Jan 29, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | -3,204.55 | - |
| Jan 28, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | -3,204.55 | - |
| Jan 27, 2025 | 905.00 | 915.00 | 905.00 | 910.00 | -3,085.87 | - |
| Jan 24, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | -2,984.13 | - |
| Jan 23, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | -2,967.18 | - |
| Jan 22, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | -2,967.18 | - |
| Jan 21, 2025 | 875.00 | 875.00 | 870.00 | 870.00 | -2,950.22 | - |
| Jan 20, 2025 | 880.00 | 880.00 | 875.00 | 875.00 | -2,967.18 | - |
| Jan 17, 2025 | 885.00 | 885.00 | 880.00 | 880.00 | -2,984.13 | - |
| Jan 16, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | -3,001.09 | - |
| Jan 15, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Jan 14, 2025 | 875.00 | 875.00 | 870.00 | 870.00 | -2,950.22 | - |
| Jan 13, 2025 | 885.00 | 890.00 | 885.00 | 885.00 | -3,001.09 | - |
| Jan 10, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Jan 9, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | -2,967.18 | - |
| Jan 8, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | -3,001.09 | - |
| Jan 7, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | -3,035.00 | - |
| Jan 6, 2025 | 915.00 | 915.00 | 885.00 | 890.00 | -3,018.04 | - |
| Jan 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | -3,051.96 | - |
| Jan 2, 2025 | 895.00 | 900.00 | 895.00 | 895.00 | -3,035.00 | - |
| Dec 30, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | -2,984.13 | - |
| Dec 27, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | -2,984.13 | - |
| Dec 23, 2024 | 865.00 | 870.00 | 865.00 | 865.00 | -2,933.27 | - |
| Dec 20, 2024 | 875.00 | 880.00 | 870.00 | 880.00 | -2,984.13 | - |
| Dec 19, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -2,916.31 | - |
| Dec 18, 2024 | 870.00 | 875.00 | 870.00 | 875.00 | -2,967.18 | - |
| Dec 17, 2024 | 870.00 | 875.00 | 870.00 | 875.00 | -2,967.18 | - |
| Dec 16, 2024 | 870.00 | 870.00 | 865.00 | 865.00 | -2,933.27 | - |
| Dec 13, 2024 | 890.00 | 890.00 | 880.00 | 880.00 | -2,984.13 | - |
| Dec 12, 2024 | 875.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Dec 11, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | -2,984.13 | - |
| Dec 10, 2024 | 875.00 | 880.00 | 875.00 | 875.00 | -2,967.18 | - |
| Dec 9, 2024 | 885.00 | 885.00 | 875.00 | 875.00 | -2,967.18 | - |
| Dec 6, 2024 | 890.00 | 895.00 | 890.00 | 895.00 | -3,035.00 | - |
| Dec 5, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | -3,018.04 | - |
| Dec 4, 2024 | 900.00 | 900.00 | 895.00 | 900.00 | -3,051.96 | - |
| Dec 3, 2024 | 905.00 | 910.00 | 900.00 | 905.00 | -3,068.91 | - |
| Dec 2, 2024 | 905.00 | 910.00 | 905.00 | 910.00 | -3,085.87 | - |
| Nov 29, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -3,068.91 | - |
| Nov 28, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -3,068.91 | - |
| Nov 27, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -3,068.91 | - |
| Nov 26, 2024 | 900.00 | 900.00 | 895.00 | 900.00 | -3,051.96 | - |
| Nov 25, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -3,068.91 | - |
| Nov 22, 2024 | 905.00 | 910.00 | 905.00 | 910.00 | -3,085.87 | - |
| Nov 21, 2024 | 885.00 | 895.00 | 885.00 | 895.00 | -3,035.00 | - |
| Nov 20, 2024 | 875.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Nov 19, 2024 | 885.00 | 890.00 | 885.00 | 885.00 | -3,001.09 | - |
| Nov 18, 2024 | 880.00 | 880.00 | 875.00 | 875.00 | -2,967.18 | - |
| Nov 15, 2024 | 860.00 | 865.00 | 860.00 | 865.00 | -2,933.27 | - |
| Nov 14, 2024 | 855.00 | 860.00 | 855.00 | 855.00 | -2,899.36 | - |
| Nov 13, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -2,933.27 | - |
| Nov 12, 2024 | 875.00 | 875.00 | 870.00 | 870.00 | -2,950.22 | - |
| Nov 11, 2024 | 865.00 | 870.00 | 865.00 | 870.00 | -2,950.22 | - |
| Nov 8, 2024 | 865.00 | 870.00 | 865.00 | 870.00 | -2,950.22 | - |
| Nov 7, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -2,916.31 | - |
| Nov 6, 2024 | 855.00 | 860.00 | 855.00 | 855.00 | -2,899.36 | - |
| Nov 5, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | -2,882.40 | - |
| Nov 4, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | -2,899.36 | - |
| Nov 1, 2024 | 850.00 | 855.00 | 850.00 | 855.00 | -2,899.36 | - |
| Oct 31, 2024 | 850.00 | 850.00 | 845.00 | 845.00 | -2,865.45 | - |
| Oct 30, 2024 | 855.00 | 855.00 | 850.00 | 850.00 | -2,882.40 | - |
| Oct 29, 2024 | 870.00 | 870.00 | 865.00 | 870.00 | -2,950.22 | - |
| Oct 28, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -2,950.22 | - |
| Oct 25, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,967.18 | - |
| Oct 24, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,967.18 | - |
| Oct 23, 2024 | 885.00 | 885.00 | 880.00 | 880.00 | -2,984.13 | - |
| Oct 22, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -3,001.09 | - |
| Oct 21, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | -3,018.04 | - |
| Oct 18, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -3,068.91 | - |
| Oct 17, 2024 | 900.00 | 900.00 | 895.00 | 895.00 | -3,035.00 | - |
| Oct 16, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | -3,018.04 | - |
| Oct 15, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -3,018.04 | - |
| Oct 14, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -3,035.00 | - |
| Oct 11, 2024 | 900.00 | 900.00 | 895.00 | 895.00 | -3,035.00 | - |
| Oct 10, 2024 | 895.00 | 900.00 | 895.00 | 900.00 | -3,051.96 | - |
| Oct 9, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | -3,018.04 | - |
| Oct 8, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -3,018.04 | - |
| Oct 7, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -3,018.04 | - |
| Oct 4, 2024 | 910.00 | 910.00 | 900.00 | 900.00 | -3,051.96 | - |
| Oct 3, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -3,051.96 | - |
| Oct 2, 2024 | 920.00 | 920.00 | 905.00 | 905.00 | -3,068.91 | - |
| Oct 1, 2024 | 915.00 | 920.00 | 915.00 | 920.00 | -3,119.78 | - |
| Sep 30, 2024 | 930.00 | 930.00 | 920.00 | 920.00 | -3,119.78 | - |
| Sep 27, 2024 | 925.00 | 945.00 | 925.00 | 945.00 | -3,204.55 | - |
| Sep 26, 2024 | 940.00 | 945.00 | 940.00 | 940.00 | -3,187.60 | - |
| Sep 25, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -3,153.69 | - |
| Sep 24, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -3,153.69 | - |
| Sep 23, 2024 | 930.00 | 940.00 | 930.00 | 940.00 | -3,187.60 | - |
| Sep 20, 2024 | 945.00 | 945.00 | 935.00 | 935.00 | -3,170.64 | - |
| Sep 19, 2024 | 935.00 | 935.00 | 930.00 | 935.00 | -3,170.64 | - |
| Sep 18, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -3,221.51 | - |
| Sep 17, 2024 | 965.00 | 965.00 | 955.00 | 955.00 | -3,238.46 | - |
| Sep 16, 2024 | 975.00 | 985.00 | 975.00 | 975.00 | -3,306.28 | - |
| Sep 13, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | -3,306.28 | - |
| Sep 12, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | -3,272.37 | - |
| Sep 11, 2024 | 965.00 | 965.00 | 955.00 | 955.00 | -3,238.46 | - |
| Sep 10, 2024 | 955.00 | 965.00 | 955.00 | 965.00 | -3,272.37 | - |
| Sep 9, 2024 | 955.00 | 965.00 | 955.00 | 955.00 | -3,238.46 | - |
| Sep 6, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | -3,238.46 | - |
| Sep 5, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | -3,238.46 | - |
| Sep 4, 2024 | 950.00 | 955.00 | 950.00 | 955.00 | -3,238.46 | - |
| Sep 3, 2024 | 965.00 | 975.00 | 965.00 | 965.00 | -3,272.37 | - |
| Sep 2, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | -3,272.37 | - |
| Aug 30, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | -3,306.28 | - |
| Aug 29, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | -3,306.28 | - |
| Aug 28, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | -3,340.20 | - |
| Aug 27, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | -3,340.20 | - |
| Aug 26, 2024 | 955.00 | 965.00 | 955.00 | 955.00 | -3,238.46 | - |
| Aug 23, 2024 | 935.00 | 935.00 | 930.00 | 935.00 | -3,170.64 | - |
| Aug 22, 2024 | 950.00 | 950.00 | 945.00 | 945.00 | -3,204.55 | - |
| Aug 21, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | -3,204.55 | - |
| Aug 20, 2024 | 945.00 | 955.00 | 945.00 | 955.00 | -3,238.46 | - |
| Aug 19, 2024 | 950.00 | 950.00 | 940.00 | 940.00 | -3,187.60 | - |
| Aug 16, 2024 | 935.00 | 940.00 | 935.00 | 940.00 | -3,187.60 | - |
| Aug 15, 2024 | 930.00 | 930.00 | 920.00 | 920.00 | -3,119.78 | - |
| Aug 14, 2024 | 930.00 | 930.00 | 925.00 | 925.00 | -3,136.73 | - |
| Aug 13, 2024 | 920.00 | 925.00 | 920.00 | 920.00 | -3,119.78 | - |
| Aug 12, 2024 | 915.00 | 915.00 | 910.00 | 915.00 | -3,102.82 | - |
| Aug 9, 2024 | 915.00 | 920.00 | 915.00 | 920.00 | -3,119.78 | - |
| Aug 8, 2024 | 935.00 | 935.00 | 930.00 | 930.00 | -3,153.69 | - |
| Aug 7, 2024 | 925.00 | 930.00 | 920.00 | 920.00 | -3,119.78 | - |
| Aug 6, 2024 | 920.00 | 940.00 | 920.00 | 935.00 | -3,170.64 | - |
| Aug 5, 2024 | 905.00 | 910.00 | 895.00 | 900.00 | -3,051.96 | - |
| Aug 2, 2024 | 905.00 | 910.00 | 905.00 | 910.00 | -3,085.87 | - |
| Aug 1, 2024 | 920.00 | 925.00 | 920.00 | 925.00 | -3,136.73 | - |
| Jul 31, 2024 | 910.00 | 925.00 | 910.00 | 925.00 | -3,136.73 | - |
| Jul 30, 2024 | 890.00 | 900.00 | 890.00 | 900.00 | -3,051.96 | - |
| Jul 29, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -3,035.00 | - |
| Jul 26, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | -3,018.04 | - |
| Jul 25, 2024 | 900.00 | 900.00 | 890.00 | 890.00 | -3,018.04 | - |
| Jul 24, 2024 | 885.00 | 890.00 | 885.00 | 890.00 | -3,018.04 | - |
| Jul 23, 2024 | 885.00 | 890.00 | 885.00 | 890.00 | -3,018.04 | - |
| Jul 22, 2024 | 880.00 | 880.00 | 875.00 | 875.00 | -2,967.18 | - |
| Jul 19, 2024 | 875.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Jul 18, 2024 | 885.00 | 885.00 | 880.00 | 880.00 | -2,984.13 | - |
| Jul 17, 2024 | 890.00 | 895.00 | 890.00 | 895.00 | -3,035.00 | - |
| Jul 16, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,967.18 | - |
| Jul 15, 2024 | 880.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Jul 12, 2024 | 875.00 | 880.00 | 870.00 | 880.00 | -2,984.13 | - |
| Jul 11, 2024 | 860.00 | 875.00 | 860.00 | 875.00 | -2,967.18 | - |
| Jul 10, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -2,916.31 | - |
| Jul 9, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -2,916.31 | - |
| Jul 8, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | -2,899.36 | - |
| Jul 5, 2024 | 860.00 | 860.00 | 855.00 | 860.00 | -2,916.31 | - |
| Jul 4, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -2,933.27 | - |
| Jul 3, 2024 | 870.00 | 870.00 | 865.00 | 865.00 | -2,933.27 | - |
| Jul 2, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,967.18 | - |
| Jul 1, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -2,950.22 | - |
| Jun 28, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -3,001.09 | - |
| Jun 27, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -3,001.09 | - |
| Jun 26, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | -3,051.96 | - |
| Jun 25, 2024 | 915.00 | 920.00 | 915.00 | 915.00 | -3,102.82 | - |
| Jun 24, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | -3,085.87 | - |
| Jun 21, 2024 | 895.00 | 900.00 | 895.00 | 895.00 | -3,035.00 | - |
| Jun 20, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -3,018.04 | - |
| Jun 19, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | -3,051.96 | - |
| Jun 18, 2024 | 880.00 | 880.00 | 875.00 | 880.00 | -2,984.13 | - |
| Jun 17, 2024 | 885.00 | 885.00 | 880.00 | 880.00 | -2,984.13 | - |
| Jun 14, 2024 | 870.00 | 880.00 | 870.00 | 880.00 | -2,984.13 | - |
| Jun 13, 2024 | 860.00 | 865.00 | 860.00 | 865.00 | -2,933.27 | - |
| Jun 12, 2024 | 870.00 | 870.00 | 865.00 | 870.00 | -2,950.22 | - |
| Jun 11, 2024 | 860.00 | 865.00 | 860.00 | 865.00 | -2,933.27 | - |
| Jun 10, 2024 | 870.00 | 875.00 | 870.00 | 870.00 | -2,950.22 | - |
| Jun 7, 2024 | 865.00 | 865.00 | 860.00 | 865.00 | -2,933.27 | - |
| Jun 6, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,967.18 | - |
| Jun 5, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -2,950.22 | - |
| Jun 4, 2024 | 870.00 | 880.00 | 870.00 | 880.00 | -2,984.13 | - |
| Jun 3, 2024 | 860.00 | 865.00 | 860.00 | 865.00 | -2,933.27 | - |
| May 31, 2024 | 865.00 | 865.00 | 860.00 | 860.00 | -2,916.31 | - |
| May 30, 2024 | 860.00 | 860.00 | 855.00 | 855.00 | -2,899.36 | - |
| May 29, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -2,950.22 | - |
| May 28, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -2,950.22 | - |
| May 27, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -2,950.22 | - |
| May 24, 2024 | 870.00 | 870.00 | 865.00 | 865.00 | -2,933.27 | - |
| May 23, 2024 | 875.00 | 875.00 | 870.00 | 875.00 | -2,967.18 | - |
| May 22, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | -2,984.13 | - |
| May 21, 2024 | 890.00 | 890.00 | 885.00 | 890.00 | -3,018.04 | - |
| May 20, 2024 | 890.00 | 890.00 | 885.00 | 885.00 | -3,001.09 | - |
| May 17, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -3,035.00 | - |
| May 16, 2024 | 915.00 | 915.00 | 905.00 | 910.00 | -3,085.87 | - |
| May 15, 2024 | 905.00 | 910.00 | 905.00 | 910.00 | -3,085.87 | - |
| May 14, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | -3,102.82 | - |
| May 13, 2024 | 920.00 | 920.00 | 915.00 | 915.00 | -3,102.82 | - |
| May 10, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | -3,102.82 | - |
| May 9, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -3,119.78 | - |
| May 8, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | -3,085.87 | - |
| May 7, 2024 | 920.00 | 920.00 | 915.00 | 915.00 | -3,102.82 | - |
| May 6, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -3,136.73 | - |
| May 3, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -3,153.69 | - |
| May 2, 2024 | 920.00 | 930.00 | 920.00 | 930.00 | -3,153.69 | - |
| Apr 30, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | -3,051.96 | - |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%