Hanover - Delayed Quote EUR
Link Real Estate Investment Trust (L5R.HA)
4.1000
+0.0400
+(0.99%)
At close: April 30 at 5:25:09 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 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Apr 29, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
Apr 28, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
Apr 25, 2025 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | - |
Apr 24, 2025 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | - |
Apr 23, 2025 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | - |
Apr 22, 2025 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | - |
Apr 17, 2025 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 16, 2025 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.9000 | - |
Apr 15, 2025 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8600 | - |
Apr 14, 2025 | 3.8200 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 300 |
Apr 11, 2025 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | - |
Apr 10, 2025 | 3.9600 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | - |
Apr 9, 2025 | 3.8050 | 3.8650 | 3.8050 | 3.8650 | 3.8650 | - |
Apr 8, 2025 | 3.9125 | 3.9655 | 3.9125 | 3.9655 | 3.9655 | - |
Apr 7, 2025 | 3.9720 | 4.0215 | 3.9720 | 4.0215 | 4.0215 | - |
Apr 4, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Apr 3, 2025 | 4.2810 | 4.2810 | 4.2360 | 4.2360 | 4.2360 | - |
Apr 2, 2025 | 4.3640 | 4.3640 | 4.3630 | 4.3630 | 4.3630 | - |
Apr 1, 2025 | 4.3450 | 4.3760 | 4.3450 | 4.3760 | 4.3760 | - |
Mar 31, 2025 | 4.2775 | 4.3160 | 4.2775 | 4.3160 | 4.3160 | - |
Mar 28, 2025 | 4.3155 | 4.3155 | 4.2840 | 4.2840 | 4.2840 | - |
Mar 27, 2025 | 4.3645 | 4.3645 | 4.3475 | 4.3475 | 4.3475 | - |
Mar 26, 2025 | 4.3425 | 4.3645 | 4.3425 | 4.3645 | 4.3645 | - |
Mar 25, 2025 | 4.4385 | 4.4955 | 4.4385 | 4.4955 | 4.4955 | - |
Mar 24, 2025 | 4.3675 | 4.4690 | 4.3675 | 4.4690 | 4.4690 | - |
Mar 21, 2025 | 4.3645 | 4.4035 | 4.3645 | 4.4035 | 4.4035 | - |
Mar 20, 2025 | 4.3830 | 4.4080 | 4.3830 | 4.4080 | 4.4080 | - |
Mar 19, 2025 | 4.3755 | 4.4165 | 4.3755 | 4.4165 | 4.4165 | - |
Mar 18, 2025 | 4.3315 | 4.3440 | 4.3315 | 4.3440 | 4.3440 | - |
Mar 17, 2025 | 4.3165 | 4.3245 | 4.3165 | 4.3245 | 4.3245 | - |
Mar 14, 2025 | 4.3485 | 4.3530 | 4.3485 | 4.3530 | 4.3530 | - |
Mar 13, 2025 | 4.3600 | 4.4185 | 4.3600 | 4.4185 | 4.4185 | - |
Mar 12, 2025 | 4.2880 | 4.3095 | 4.2880 | 4.3095 | 4.3095 | - |
Mar 11, 2025 | 4.3045 | 4.3045 | 4.2530 | 4.2530 | 4.2530 | - |
Mar 10, 2025 | 4.1945 | 4.2190 | 4.1945 | 4.2190 | 4.2190 | - |
Mar 7, 2025 | 4.2270 | 4.2270 | 4.2235 | 4.2235 | 4.2235 | - |
Mar 6, 2025 | 4.2750 | 4.3020 | 4.2750 | 4.3020 | 4.3020 | - |
Mar 5, 2025 | 4.3245 | 4.3245 | 4.3135 | 4.3135 | 4.3135 | - |
Mar 4, 2025 | 4.2320 | 4.2320 | 4.2075 | 4.2075 | 4.2075 | - |
Mar 3, 2025 | 4.2635 | 4.3140 | 4.2635 | 4.3140 | 4.3140 | - |
Feb 28, 2025 | 4.2970 | 4.3405 | 4.2970 | 4.3405 | 4.3405 | - |
Feb 27, 2025 | 4.3380 | 4.4070 | 4.3380 | 4.4070 | 4.4070 | - |
Feb 26, 2025 | 4.3100 | 4.3355 | 4.3100 | 4.3355 | 4.3355 | - |
Feb 25, 2025 | 4.2675 | 4.3135 | 4.2675 | 4.3135 | 4.3135 | - |
Feb 24, 2025 | 4.2795 | 4.3105 | 4.2795 | 4.3105 | 4.3105 | - |
Feb 21, 2025 | 4.2460 | 4.2855 | 4.2460 | 4.2855 | 4.2855 | - |
Feb 20, 2025 | 4.2290 | 4.2290 | 4.2255 | 4.2255 | 4.2255 | - |
Feb 19, 2025 | 4.2040 | 4.2570 | 4.2040 | 4.2570 | 4.2570 | - |
Feb 18, 2025 | 4.2000 | 4.2780 | 4.2000 | 4.2780 | 4.2780 | - |
Feb 17, 2025 | 4.1980 | 4.1980 | 4.1950 | 4.1950 | 4.1950 | - |
Feb 14, 2025 | 4.1775 | 4.1775 | 4.1475 | 4.1475 | 4.1475 | - |
Feb 13, 2025 | 4.1455 | 4.1585 | 4.1455 | 4.1585 | 4.1585 | - |
Feb 12, 2025 | 4.1850 | 4.1850 | 4.1765 | 4.1765 | 4.1765 | - |
Feb 11, 2025 | 4.1330 | 4.1510 | 4.1330 | 4.1510 | 4.1510 | - |
Feb 10, 2025 | 4.1960 | 4.2305 | 4.1960 | 4.2305 | 4.2305 | - |
Feb 7, 2025 | 4.1565 | 4.1985 | 4.1565 | 4.1985 | 4.1985 | - |
Feb 6, 2025 | 4.0840 | 4.1115 | 4.0840 | 4.1115 | 4.1115 | - |
Feb 5, 2025 | 3.8950 | 3.9240 | 3.8950 | 3.9240 | 3.9240 | - |
Feb 4, 2025 | 3.9440 | 3.9980 | 3.9440 | 3.9980 | 3.9980 | - |
Feb 3, 2025 | 3.9455 | 4.0165 | 3.9455 | 4.0165 | 4.0165 | - |
Jan 31, 2025 | 3.9350 | 4.0025 | 3.9350 | 4.0025 | 4.0025 | - |
Jan 30, 2025 | 3.9445 | 3.9445 | 3.9350 | 3.9350 | 3.9350 | - |
Jan 29, 2025 | 3.8855 | 3.9445 | 3.8855 | 3.9445 | 3.9445 | - |
Jan 28, 2025 | 3.8935 | 3.8935 | 3.8895 | 3.8895 | 3.8895 | - |
Jan 27, 2025 | 3.8585 | 3.9030 | 3.8585 | 3.9030 | 3.9030 | - |
Jan 24, 2025 | 3.8760 | 3.8760 | 3.8715 | 3.8715 | 3.8715 | - |
Jan 23, 2025 | 3.8880 | 3.9265 | 3.8880 | 3.9265 | 3.9265 | - |
Jan 22, 2025 | 3.9365 | 3.9630 | 3.9365 | 3.9630 | 3.9630 | - |
Jan 21, 2025 | 3.9840 | 4.0410 | 3.9840 | 4.0410 | 4.0410 | - |
Jan 20, 2025 | 4.0490 | 4.0490 | 4.0480 | 4.0480 | 4.0480 | - |
Jan 17, 2025 | 4.0075 | 4.0100 | 4.0075 | 4.0100 | 4.0100 | - |
Jan 16, 2025 | 3.9390 | 3.9970 | 3.9390 | 3.9970 | 3.9970 | - |
Jan 15, 2025 | 3.8695 | 3.9185 | 3.8695 | 3.9185 | 3.9185 | - |
Jan 14, 2025 | 3.9090 | 3.9120 | 3.9090 | 3.9120 | 3.9120 | - |
Jan 13, 2025 | 3.9045 | 3.9550 | 3.9045 | 3.9550 | 3.9550 | - |
Jan 10, 2025 | 3.9820 | 3.9820 | 3.9770 | 3.9770 | 3.9770 | - |
Jan 9, 2025 | 3.9955 | 4.0500 | 3.9955 | 4.0500 | 4.0500 | - |
Jan 8, 2025 | 4.0060 | 4.0500 | 4.0060 | 4.0500 | 4.0500 | - |
Jan 7, 2025 | 3.9990 | 4.0520 | 3.9990 | 4.0520 | 4.0520 | - |
Jan 6, 2025 | 4.0645 | 4.0710 | 4.0645 | 4.0710 | 4.0710 | - |
Jan 3, 2025 | 4.0830 | 4.1055 | 4.0830 | 4.1055 | 4.1055 | - |
Jan 2, 2025 | 4.0140 | 4.0785 | 4.0140 | 4.0785 | 4.0785 | - |
Dec 30, 2024 | 4.0015 | 4.0015 | 4.0015 | 4.0015 | 4.0015 | - |
Dec 27, 2024 | 4.0145 | 4.0265 | 4.0145 | 4.0265 | 4.0265 | - |
Dec 23, 2024 | 3.9895 | 3.9895 | 3.9895 | 3.9895 | 3.9895 | - |
Dec 20, 2024 | 3.9565 | 3.9905 | 3.9565 | 3.9905 | 3.9905 | - |
Dec 19, 2024 | 3.9770 | 4.0185 | 3.9770 | 4.0185 | 4.0185 | - |
Dec 18, 2024 | 4.0330 | 4.0620 | 4.0330 | 4.0620 | 4.0620 | - |
Dec 17, 2024 | 4.0180 | 4.0610 | 4.0180 | 4.0610 | 4.0610 | - |
Dec 16, 2024 | 4.0590 | 4.0590 | 4.0295 | 4.0295 | 4.0295 | - |
Dec 13, 2024 | 4.0750 | 4.1035 | 4.0750 | 4.1035 | 4.1035 | - |
Dec 12, 2024 | 4.0785 | 4.1155 | 4.0785 | 4.1155 | 4.1155 | - |
Dec 11, 2024 | 4.0835 | 4.1355 | 4.0835 | 4.1355 | 4.1355 | - |
Dec 10, 2024 | 4.1300 | 4.1645 | 4.1300 | 4.1645 | 4.1645 | - |
Dec 9, 2024 | 4.0980 | 4.1465 | 4.0980 | 4.1465 | 4.1465 | - |
Dec 6, 2024 | 4.1130 | 4.1255 | 4.1130 | 4.1255 | 4.1255 | - |
Dec 5, 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
Dec 4, 2024 | 4.1300 | 4.1665 | 4.1300 | 4.1665 | 4.1665 | - |
Dec 3, 2024 | 4.1320 | 4.1545 | 4.1320 | 4.1545 | 4.1545 | - |
Dec 2, 2024 | 4.1195 | 4.2650 | 4.1195 | 4.2650 | 4.2650 | - |
Nov 29, 2024 | 4.0465 | 4.1975 | 4.0465 | 4.1975 | 4.1975 | - |
Nov 28, 2024 | 4.0385 | 4.0500 | 4.0385 | 4.0500 | 4.0500 | - |
Nov 27, 2024 | 4.1015 | 4.1045 | 4.1015 | 4.1045 | 4.1045 | - |
Nov 26, 2024 | 4.0880 | 4.1050 | 4.0880 | 4.1050 | 4.1050 | - |
Nov 25, 2024 | 4.0450 | 4.0615 | 4.0450 | 4.0615 | 4.0615 | - |
Nov 22, 2024 | 3.9880 | 4.0600 | 3.9880 | 4.0600 | 4.0600 | - |
Nov 21, 2024 | 4.0165 | 4.0950 | 4.0165 | 4.0950 | 4.0950 | - |
Nov 20, 2024 | 4.0395 | 4.0845 | 4.0395 | 4.0845 | 4.0845 | - |
Nov 19, 2024 | 4.0075 | 4.0280 | 4.0075 | 4.0280 | 4.0280 | - |
Nov 18, 2024 | 0.15401739 Dividend | |||||
Nov 18, 2024 | 4.0555 | 4.0600 | 4.0555 | 4.0600 | 4.0600 | - |
Nov 15, 2024 | 4.2335 | 4.2640 | 4.2335 | 4.2640 | 2.9151 | - |
Nov 14, 2024 | 4.2555 | 4.2555 | 4.2530 | 4.2530 | 2.9076 | - |
Nov 13, 2024 | 4.2945 | 4.3685 | 4.2945 | 4.3685 | 2.9865 | - |
Nov 12, 2024 | 4.3115 | 4.3545 | 4.3115 | 4.3545 | 2.9770 | - |
Nov 11, 2024 | 4.2980 | 4.3535 | 4.2980 | 4.3535 | 2.9763 | - |
Nov 8, 2024 | 4.3005 | 4.3350 | 4.3005 | 4.3350 | 2.9636 | - |
Nov 7, 2024 | 4.2865 | 4.3195 | 4.2865 | 4.3195 | 2.9530 | - |
Nov 6, 2024 | 4.4795 | 4.5295 | 4.4795 | 4.5295 | 3.0966 | - |
Nov 5, 2024 | 4.3140 | 4.3510 | 4.3140 | 4.3510 | 2.9746 | - |
Nov 4, 2024 | 4.2700 | 4.2930 | 4.2700 | 4.2930 | 2.9349 | - |
Nov 1, 2024 | 4.2335 | 4.3005 | 4.2335 | 4.3005 | 2.9401 | - |
Oct 31, 2024 | 4.2500 | 4.2690 | 4.2500 | 4.2690 | 2.9185 | - |
Oct 30, 2024 | 4.2740 | 4.3175 | 4.2740 | 4.3175 | 2.9517 | - |
Oct 29, 2024 | 4.3190 | 4.3545 | 4.3190 | 4.3545 | 2.9770 | - |
Oct 28, 2024 | 4.3205 | 4.3335 | 4.3205 | 4.3335 | 2.9626 | - |
Oct 25, 2024 | 4.3170 | 4.3455 | 4.3170 | 4.3455 | 2.9708 | - |
Oct 24, 2024 | 4.3010 | 4.3185 | 4.3010 | 4.3185 | 2.9524 | - |
Oct 23, 2024 | 4.3925 | 4.4055 | 4.3925 | 4.4055 | 3.0118 | - |
Oct 22, 2024 | 4.4485 | 4.4485 | 4.4415 | 4.4415 | 3.0364 | - |
Oct 21, 2024 | 4.4530 | 4.4885 | 4.4530 | 4.4885 | 3.0686 | - |
Oct 18, 2024 | 4.4965 | 4.4965 | 4.4845 | 4.4845 | 3.0658 | - |
Oct 17, 2024 | 4.4570 | 4.4850 | 4.4570 | 4.4850 | 3.0662 | - |
Oct 16, 2024 | 4.4435 | 4.4875 | 4.4435 | 4.4875 | 3.0679 | - |
Oct 15, 2024 | 4.4365 | 4.4365 | 4.4185 | 4.4185 | 3.0207 | - |
Oct 14, 2024 | 4.4840 | 4.4940 | 4.4840 | 4.4940 | 3.0723 | - |
Oct 11, 2024 | 4.4930 | 4.4930 | 4.4265 | 4.4265 | 3.0262 | - |
Oct 10, 2024 | 4.4560 | 4.4940 | 4.4560 | 4.4940 | 3.0723 | - |
Oct 9, 2024 | 4.4025 | 4.5210 | 4.4025 | 4.5210 | 3.0908 | - |
Oct 8, 2024 | 4.4410 | 4.4410 | 4.4135 | 4.4135 | 3.0173 | - |
Oct 7, 2024 | 4.5705 | 4.5705 | 4.5705 | 4.5705 | 3.1246 | - |
Oct 4, 2024 | 4.5105 | 4.5945 | 4.5105 | 4.5945 | 3.1410 | - |
Oct 3, 2024 | 4.5605 | 4.5605 | 4.5520 | 4.5520 | 3.1120 | - |
Oct 2, 2024 | 4.5925 | 4.6775 | 4.5925 | 4.6775 | 3.1978 | - |
Oct 1, 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 3.0826 | - |
Sep 30, 2024 | 4.5125 | 4.5125 | 4.4985 | 4.4985 | 3.0754 | - |
Sep 27, 2024 | 4.5135 | 4.5820 | 4.5135 | 4.5820 | 3.1325 | - |
Sep 26, 2024 | 4.3755 | 4.4905 | 4.3755 | 4.4905 | 3.0699 | - |
Sep 25, 2024 | 4.4175 | 4.4275 | 4.4175 | 4.4275 | 3.0269 | - |
Sep 24, 2024 | 4.4250 | 4.4250 | 4.4055 | 4.4055 | 3.0118 | - |
Sep 23, 2024 | 4.4415 | 4.4755 | 4.4415 | 4.4755 | 3.0597 | - |
Sep 20, 2024 | 4.4730 | 4.5055 | 4.4730 | 4.5055 | 3.0802 | - |
Sep 19, 2024 | 4.4065 | 4.4530 | 4.4065 | 4.4530 | 3.0443 | - |
Sep 18, 2024 | 4.4655 | 4.4655 | 4.4225 | 4.4225 | 3.0235 | - |
Sep 17, 2024 | 4.4335 | 4.4750 | 4.4335 | 4.4750 | 3.0594 | - |
Sep 16, 2024 | 4.3310 | 4.3840 | 4.3310 | 4.3840 | 2.9971 | - |
Sep 13, 2024 | 4.3315 | 4.3635 | 4.3315 | 4.3635 | 2.9831 | - |
Sep 12, 2024 | 4.3030 | 4.3225 | 4.3030 | 4.3225 | 2.9551 | - |
Sep 11, 2024 | 4.2555 | 4.2755 | 4.2555 | 4.2755 | 2.9230 | - |
Sep 10, 2024 | 4.2690 | 4.2955 | 4.2690 | 4.2955 | 2.9366 | - |
Sep 9, 2024 | 4.2400 | 4.2980 | 4.2400 | 4.2980 | 2.9383 | - |
Sep 6, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2.9055 | - |
Sep 5, 2024 | 4.2165 | 4.2520 | 4.2165 | 4.2520 | 2.9069 | - |
Sep 4, 2024 | 4.0910 | 4.1370 | 4.0910 | 4.1370 | 2.8283 | - |
Sep 3, 2024 | 4.1700 | 4.1700 | 4.1645 | 4.1645 | 2.8471 | - |
Sep 2, 2024 | 4.1930 | 4.1940 | 4.1930 | 4.1940 | 2.8672 | - |
Aug 30, 2024 | 4.2205 | 4.2470 | 4.2205 | 4.2470 | 2.9035 | - |
Aug 29, 2024 | 4.1685 | 4.2435 | 4.1685 | 4.2435 | 2.9011 | - |
Aug 28, 2024 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 2.8358 | - |
Aug 27, 2024 | 4.1340 | 4.1675 | 4.1340 | 4.1675 | 2.8491 | - |
Aug 26, 2024 | 4.1355 | 4.1660 | 4.1355 | 4.1660 | 2.8481 | - |
Aug 23, 2024 | 3.9890 | 4.0135 | 3.9890 | 4.0135 | 2.7438 | - |
Aug 22, 2024 | 3.9495 | 4.0000 | 3.9495 | 4.0000 | 2.7346 | - |
Aug 21, 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 2.6888 | - |
Aug 20, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.7073 | - |
Aug 19, 2024 | 3.9995 | 3.9995 | 3.9995 | 3.9995 | 2.7343 | - |
Aug 16, 2024 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 2.7363 | - |
Aug 15, 2024 | 4.0235 | 4.0235 | 4.0235 | 4.0235 | 2.7507 | - |
Aug 14, 2024 | 4.0385 | 4.0385 | 4.0385 | 4.0385 | 2.7609 | - |
Aug 13, 2024 | 3.9935 | 3.9935 | 3.9935 | 3.9935 | 2.7302 | - |
Aug 12, 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 2.7674 | - |
Aug 9, 2024 | 4.0675 | 4.0675 | 4.0675 | 4.0675 | 2.7808 | - |
Aug 8, 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 2.7626 | - |
Aug 7, 2024 | 4.0245 | 4.0245 | 4.0245 | 4.0245 | 2.7514 | - |
Aug 6, 2024 | 3.9885 | 3.9885 | 3.9885 | 3.9885 | 2.7268 | - |
Aug 5, 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 2.7380 | - |
Aug 2, 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 2.6881 | - |
Aug 1, 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 2.7059 | - |
Jul 31, 2024 | 3.8845 | 3.8845 | 3.8845 | 3.8845 | 2.6557 | - |
Jul 30, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 2.6245 | - |
Jul 29, 2024 | 3.8785 | 3.8785 | 3.8785 | 3.8785 | 2.6516 | - |
Jul 26, 2024 | 3.7705 | 3.7705 | 3.7705 | 3.7705 | 2.5777 | - |
Jul 25, 2024 | 3.7455 | 3.7455 | 3.7455 | 3.7455 | 2.5606 | - |
Jul 24, 2024 | 3.7235 | 3.7235 | 3.7235 | 3.7235 | 2.5456 | - |
Jul 23, 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 2.5493 | - |
Jul 22, 2024 | 3.7295 | 3.7295 | 3.7295 | 3.7295 | 2.5497 | - |
Jul 19, 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 2.5446 | - |
Jul 18, 2024 | 3.7765 | 3.7765 | 3.7765 | 3.7765 | 2.5818 | - |
Jul 17, 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 2.5986 | - |
Jul 16, 2024 | 3.7735 | 3.7735 | 3.7735 | 3.7735 | 2.5798 | - |
Jul 15, 2024 | 3.8345 | 3.8345 | 3.8345 | 3.8345 | 2.6215 | - |
Jul 12, 2024 | 3.8235 | 3.8235 | 3.8235 | 3.8235 | 2.6140 | - |
Jul 11, 2024 | 3.6235 | 3.6235 | 3.6235 | 3.6235 | 2.4772 | - |
Jul 10, 2024 | 3.5185 | 3.5185 | 3.5185 | 3.5185 | 2.4054 | - |
Jul 9, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 2.4106 | - |
Jul 8, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 2.3996 | - |
Jul 5, 2024 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | 2.4485 | - |
Jul 4, 2024 | 3.5725 | 3.5725 | 3.5725 | 3.5725 | 2.4424 | - |
Jul 3, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 2.4372 | - |
Jul 2, 2024 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 2.4034 | - |
Jul 1, 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 2.4547 | - |
Jun 28, 2024 | 3.5915 | 3.5915 | 3.5915 | 3.5915 | 2.4553 | - |
Jun 27, 2024 | 0.15136842 Dividend | |||||
Jun 27, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 2.4174 | - |
Jun 26, 2024 | 3.7835 | 3.7835 | 3.7835 | 3.7835 | 1.6803 | - |
Jun 25, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 1.6508 | - |
Jun 24, 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 1.6596 | - |
Jun 21, 2024 | 3.7855 | 3.7855 | 3.7855 | 3.7855 | 1.6812 | - |
Jun 20, 2024 | 3.8175 | 3.8175 | 3.8175 | 3.8175 | 1.6954 | - |
Jun 19, 2024 | 3.8525 | 3.8525 | 3.8525 | 3.8525 | 1.7109 | - |
Jun 18, 2024 | 3.7915 | 3.7915 | 3.7915 | 3.7915 | 1.6838 | - |
Jun 17, 2024 | 3.8435 | 3.8435 | 3.8435 | 3.8435 | 1.7069 | - |
Jun 14, 2024 | 3.8485 | 3.8485 | 3.8485 | 3.8485 | 1.7092 | - |
Jun 13, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 1.6921 | - |
Jun 12, 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 1.6912 | - |
Jun 11, 2024 | 3.8175 | 3.8175 | 3.8175 | 3.8175 | 1.6954 | - |
Jun 10, 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 1.7702 | - |
Jun 7, 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 1.7458 | - |
Jun 6, 2024 | 3.9455 | 3.9455 | 3.9455 | 3.9455 | 1.7522 | - |
Jun 5, 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 1.7604 | - |
Jun 4, 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 1.7529 | - |
Jun 3, 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 1.7573 | - |
May 31, 2024 | 3.8885 | 3.8885 | 3.8885 | 3.8885 | 1.7269 | - |
May 30, 2024 | 3.9955 | 3.9955 | 3.9955 | 3.9955 | 1.7744 | - |
May 29, 2024 | 3.9325 | 3.9325 | 3.9325 | 3.9325 | 1.7465 | - |
May 28, 2024 | 3.8965 | 3.8965 | 3.8965 | 3.8965 | 1.7305 | - |
May 27, 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 1.7249 | - |
May 24, 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 1.7089 | - |
May 23, 2024 | 3.9055 | 3.9055 | 3.9055 | 3.9055 | 1.7345 | - |
May 22, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 1.8097 | - |
May 21, 2024 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | 1.8721 | - |
May 20, 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 1.9288 | - |
May 17, 2024 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | 1.8943 | - |
May 16, 2024 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 1.8946 | - |
May 15, 2024 | 4.2165 | 4.2165 | 4.2165 | 4.2165 | 1.8726 | - |
May 14, 2024 | 4.2315 | 4.2315 | 4.2315 | 4.2315 | 1.8792 | - |
May 13, 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 1.8755 | - |
May 10, 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 1.8439 | - |
May 9, 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 1.8177 | - |
May 8, 2024 | 4.0695 | 4.0695 | 4.0695 | 4.0695 | 1.8073 | - |
May 7, 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 1.8213 | - |
May 6, 2024 | 4.0565 | 4.0565 | 4.0565 | 4.0565 | 1.8015 | - |
May 3, 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 1.7884 | - |
May 2, 2024 | 4.0025 | 4.0025 | 4.0025 | 4.0025 | 1.7775 | - |
Apr 30, 2024 | 3.9865 | 3.9865 | 3.9865 | 3.9865 | 1.7704 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
CVY Invesco Zacks Multi-Asset Income ETF
24.41
+0.66%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
JDIV JPMorgan Dividend Leaders ETF
47.50
+0.63%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FILL iShares MSCI Global Energy Producers ETF
22.19
+0.54%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%