Berlin - Delayed Quote EUR
Mapletree Industrial Trust (M2L.BE)
1.3894
+0.0704
+(5.34%)
At close: April 30 at 8:02:47 AM 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 | 1.3894 | 1.3894 | 1.3894 | 1.3894 | 1.3894 | 626 |
Apr 29, 2025 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
Apr 28, 2025 | 1.3022 | 1.3022 | 1.3022 | 1.3022 | 1.3022 | - |
Apr 25, 2025 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | - |
Apr 24, 2025 | 1.3388 | 1.3388 | 1.3388 | 1.3388 | 1.3388 | - |
Apr 23, 2025 | 1.3228 | 1.4350 | 1.3228 | 1.4350 | 1.4350 | 17 |
Apr 22, 2025 | 1.2922 | 1.2922 | 1.2922 | 1.2922 | 1.2922 | - |
Apr 17, 2025 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | - |
Apr 16, 2025 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
Apr 15, 2025 | 1.2764 | 1.2764 | 1.2764 | 1.2764 | 1.2764 | - |
Apr 14, 2025 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
Apr 11, 2025 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
Apr 10, 2025 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
Apr 9, 2025 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | - |
Apr 8, 2025 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | - |
Apr 7, 2025 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | - |
Apr 4, 2025 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
Apr 3, 2025 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | - |
Apr 2, 2025 | 1.3914 | 1.3914 | 1.3914 | 1.3914 | 1.3914 | - |
Apr 1, 2025 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | - |
Mar 31, 2025 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
Mar 28, 2025 | 1.4024 | 1.4024 | 1.4024 | 1.4024 | 1.4024 | - |
Mar 27, 2025 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | - |
Mar 26, 2025 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | - |
Mar 25, 2025 | 1.4172 | 1.4172 | 1.4172 | 1.4172 | 1.4172 | - |
Mar 24, 2025 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
Mar 21, 2025 | 1.3952 | 1.3952 | 1.3952 | 1.3952 | 1.3952 | - |
Mar 20, 2025 | 1.3906 | 1.3906 | 1.3906 | 1.3906 | 1.3906 | - |
Mar 19, 2025 | 1.3724 | 1.3724 | 1.3724 | 1.3724 | 1.3724 | - |
Mar 18, 2025 | 1.3866 | 1.3866 | 1.3866 | 1.3866 | 1.3866 | - |
Mar 17, 2025 | 1.3904 | 1.3904 | 1.3904 | 1.3904 | 1.3904 | - |
Mar 14, 2025 | 1.3862 | 1.3862 | 1.3862 | 1.3862 | 1.3862 | - |
Mar 13, 2025 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | - |
Mar 12, 2025 | 1.3748 | 1.3748 | 1.3748 | 1.3748 | 1.3748 | - |
Mar 11, 2025 | 1.3656 | 1.3656 | 1.3656 | 1.3656 | 1.3656 | - |
Mar 10, 2025 | 1.3494 | 1.3494 | 1.3494 | 1.3494 | 1.3494 | - |
Mar 7, 2025 | 1.3296 | 1.3296 | 1.3296 | 1.3296 | 1.3296 | - |
Mar 6, 2025 | 1.3394 | 1.3394 | 1.3394 | 1.3394 | 1.3394 | - |
Mar 5, 2025 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
Mar 4, 2025 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | - |
Mar 3, 2025 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | - |
Feb 28, 2025 | 1.3768 | 1.3768 | 1.3768 | 1.3768 | 1.3768 | - |
Feb 27, 2025 | 1.3748 | 1.3748 | 1.3748 | 1.3748 | 1.3748 | - |
Feb 26, 2025 | 1.3744 | 1.3744 | 1.3744 | 1.3744 | 1.3744 | - |
Feb 25, 2025 | 1.3836 | 1.3836 | 1.3836 | 1.3836 | 1.3836 | - |
Feb 24, 2025 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
Feb 21, 2025 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
Feb 20, 2025 | 1.3892 | 1.3892 | 1.3892 | 1.3892 | 1.3892 | - |
Feb 19, 2025 | 1.3904 | 1.3904 | 1.3904 | 1.3904 | 1.3904 | - |
Feb 18, 2025 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
Feb 17, 2025 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
Feb 14, 2025 | 1.3948 | 1.3948 | 1.3948 | 1.3948 | 1.3948 | - |
Feb 13, 2025 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
Feb 12, 2025 | 1.3898 | 1.3898 | 1.3898 | 1.3898 | 1.3898 | - |
Feb 11, 2025 | 1.4248 | 1.4248 | 1.4248 | 1.4248 | 1.4248 | - |
Feb 10, 2025 | 1.4674 | 1.4674 | 1.4674 | 1.4674 | 1.4674 | - |
Feb 7, 2025 | 1.4764 | 1.4764 | 1.4764 | 1.4764 | 1.4764 | - |
Feb 6, 2025 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
Feb 5, 2025 | 1.4386 | 1.4386 | 1.4386 | 1.4386 | 1.4386 | - |
Feb 4, 2025 | 1.4624 | 1.4624 | 1.4624 | 1.4624 | 1.4624 | - |
Feb 3, 2025 | 1.4406 | 1.4406 | 1.4406 | 1.4406 | 1.4406 | - |
Jan 31, 2025 | 0.02304512 Dividend | |||||
Jan 31, 2025 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | - |
Jan 30, 2025 | 1.4794 | 1.4794 | 1.4794 | 1.4794 | 1.4453 | - |
Jan 29, 2025 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4430 | - |
Jan 28, 2025 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4390 | - |
Jan 27, 2025 | 1.4616 | 1.4616 | 1.4616 | 1.4616 | 1.4279 | - |
Jan 24, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4752 | - |
Jan 23, 2025 | 1.5168 | 1.5168 | 1.5168 | 1.5168 | 1.4818 | - |
Jan 22, 2025 | 1.5164 | 1.5164 | 1.5164 | 1.5164 | 1.4814 | - |
Jan 21, 2025 | 1.5472 | 1.5472 | 1.5472 | 1.5472 | 1.5115 | - |
Jan 20, 2025 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5065 | - |
Jan 17, 2025 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5211 | - |
Jan 16, 2025 | 1.5408 | 1.5408 | 1.5408 | 1.5408 | 1.5053 | - |
Jan 15, 2025 | 1.5194 | 1.5194 | 1.5194 | 1.5194 | 1.4844 | - |
Jan 14, 2025 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5025 | - |
Jan 13, 2025 | 1.5396 | 1.5396 | 1.5396 | 1.5396 | 1.5041 | - |
Jan 10, 2025 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5045 | - |
Jan 9, 2025 | 1.5378 | 1.5378 | 1.5378 | 1.5378 | 1.5024 | - |
Jan 8, 2025 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5006 | - |
Jan 7, 2025 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5152 | - |
Jan 6, 2025 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5348 | - |
Jan 3, 2025 | 1.5574 | 1.5574 | 1.5574 | 1.5574 | 1.5215 | - |
Jan 2, 2025 | 1.5452 | 1.5452 | 1.5402 | 1.5402 | 1.5047 | 52 |
Dec 30, 2024 | 1.5124 | 1.5124 | 1.5124 | 1.5124 | 1.4775 | - |
Dec 27, 2024 | 1.5262 | 1.5262 | 1.5262 | 1.5262 | 1.4910 | - |
Dec 23, 2024 | 1.5132 | 1.5132 | 1.5132 | 1.5132 | 1.4783 | - |
Dec 20, 2024 | 1.5022 | 1.5022 | 1.5022 | 1.5022 | 1.4676 | - |
Dec 19, 2024 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | 1.4510 | - |
Dec 18, 2024 | 1.5222 | 1.5222 | 1.5222 | 1.5222 | 1.4871 | - |
Dec 17, 2024 | 1.5228 | 1.5228 | 1.5228 | 1.5228 | 1.4877 | - |
Dec 16, 2024 | 1.5084 | 1.5084 | 1.5084 | 1.5084 | 1.4736 | - |
Dec 13, 2024 | 1.5242 | 1.5242 | 1.5242 | 1.5242 | 1.4891 | - |
Dec 12, 2024 | 1.5218 | 1.5218 | 1.5218 | 1.5218 | 1.4867 | - |
Dec 11, 2024 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | 1.4807 | - |
Dec 10, 2024 | 1.5192 | 1.5192 | 1.5192 | 1.5192 | 1.4842 | - |
Dec 9, 2024 | 1.5396 | 1.5396 | 1.5396 | 1.5396 | 1.5041 | - |
Dec 6, 2024 | 1.5676 | 1.5676 | 1.5676 | 1.5676 | 1.5315 | - |
Dec 5, 2024 | 1.5640 | 1.5676 | 1.5640 | 1.5676 | 1.5315 | 1,500 |
Dec 4, 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5270 | - |
Dec 3, 2024 | 1.5792 | 1.5792 | 1.5792 | 1.5792 | 1.5428 | - |
Dec 2, 2024 | 1.6042 | 1.6042 | 1.6042 | 1.6042 | 1.5672 | - |
Nov 29, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5582 | - |
Nov 28, 2024 | 1.6018 | 1.6018 | 1.6018 | 1.6018 | 1.5649 | - |
Nov 27, 2024 | 1.5806 | 1.5806 | 1.5806 | 1.5806 | 1.5442 | - |
Nov 26, 2024 | 1.5928 | 1.5928 | 1.5928 | 1.5928 | 1.5561 | - |
Nov 25, 2024 | 1.5672 | 1.5672 | 1.5672 | 1.5672 | 1.5311 | - |
Nov 22, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5182 | - |
Nov 21, 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5250 | - |
Nov 20, 2024 | 1.5654 | 1.5654 | 1.5654 | 1.5654 | 1.5293 | - |
Nov 19, 2024 | 1.5652 | 1.5652 | 1.5652 | 1.5652 | 1.5291 | - |
Nov 18, 2024 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | 1.5444 | - |
Nov 15, 2024 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | 1.5154 | - |
Nov 14, 2024 | 1.5644 | 1.5644 | 1.5644 | 1.5644 | 1.5283 | - |
Nov 13, 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5250 | - |
Nov 12, 2024 | 1.5608 | 1.5608 | 1.5608 | 1.5608 | 1.5248 | - |
Nov 11, 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5221 | - |
Nov 8, 2024 | 1.5572 | 1.5572 | 1.5572 | 1.5572 | 1.5213 | - |
Nov 7, 2024 | 1.5334 | 1.5334 | 1.5334 | 1.5334 | 1.4981 | - |
Nov 6, 2024 | 0.022774797 Dividend | |||||
Nov 6, 2024 | 1.5418 | 1.5418 | 1.5418 | 1.5418 | 1.5063 | - |
Nov 5, 2024 | 1.6302 | 1.6302 | 1.6302 | 1.6302 | 1.5597 | - |
Nov 4, 2024 | 1.6432 | 1.6432 | 1.6432 | 1.6432 | 1.5721 | - |
Nov 1, 2024 | 1.6174 | 1.6174 | 1.6174 | 1.6174 | 1.5475 | - |
Oct 31, 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.5528 | - |
Oct 30, 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.5681 | - |
Oct 29, 2024 | 1.6328 | 1.6328 | 1.6328 | 1.6328 | 1.5622 | - |
Oct 28, 2024 | 1.6508 | 1.6508 | 1.6508 | 1.6508 | 1.5794 | - |
Oct 25, 2024 | 1.6168 | 1.6168 | 1.6168 | 1.6168 | 1.5469 | - |
Oct 24, 2024 | 1.6482 | 1.6482 | 1.6482 | 1.6482 | 1.5769 | - |
Oct 23, 2024 | 1.6642 | 1.6642 | 1.6642 | 1.6642 | 1.5922 | - |
Oct 22, 2024 | 1.6642 | 1.6642 | 1.6642 | 1.6642 | 1.5922 | - |
Oct 21, 2024 | 1.6772 | 1.6772 | 1.6772 | 1.6772 | 1.6047 | - |
Oct 18, 2024 | 1.6996 | 1.6996 | 1.6996 | 1.6996 | 1.6261 | - |
Oct 17, 2024 | 1.6902 | 1.6902 | 1.6902 | 1.6902 | 1.6171 | - |
Oct 16, 2024 | 1.6844 | 1.6844 | 1.6844 | 1.6844 | 1.6116 | - |
Oct 15, 2024 | 1.6658 | 1.6658 | 1.6658 | 1.6658 | 1.5938 | - |
Oct 14, 2024 | 1.6676 | 1.6676 | 1.6676 | 1.6676 | 1.5955 | - |
Oct 11, 2024 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | 1.6005 | - |
Oct 10, 2024 | 1.6846 | 1.6846 | 1.6846 | 1.6846 | 1.6117 | - |
Oct 9, 2024 | 1.6912 | 1.6912 | 1.6912 | 1.6912 | 1.6181 | - |
Oct 8, 2024 | 1.6676 | 1.6676 | 1.6676 | 1.6676 | 1.5955 | - |
Oct 7, 2024 | 1.6768 | 1.6768 | 1.6768 | 1.6768 | 1.6043 | - |
Oct 4, 2024 | 1.7194 | 1.7194 | 1.7194 | 1.7194 | 1.6450 | - |
Oct 3, 2024 | 1.7214 | 1.7214 | 1.7214 | 1.7214 | 1.6470 | - |
Oct 2, 2024 | 1.7114 | 1.7114 | 1.7114 | 1.7114 | 1.6374 | - |
Oct 1, 2024 | 1.6744 | 1.6744 | 1.6744 | 1.6744 | 1.6020 | - |
Sep 30, 2024 | 1.6716 | 1.6716 | 1.6716 | 1.6716 | 1.5993 | - |
Sep 27, 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6054 | - |
Sep 26, 2024 | 1.6794 | 1.6794 | 1.6794 | 1.6794 | 1.6068 | - |
Sep 25, 2024 | 1.6554 | 1.6554 | 1.6554 | 1.6554 | 1.5838 | - |
Sep 24, 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.6274 | - |
Sep 23, 2024 | 1.6646 | 1.6646 | 1.6646 | 1.6646 | 1.5926 | - |
Sep 20, 2024 | 1.6794 | 1.6794 | 1.6794 | 1.6794 | 1.6068 | - |
Sep 19, 2024 | 1.7024 | 1.7024 | 1.7024 | 1.7024 | 1.6288 | - |
Sep 18, 2024 | 1.7006 | 1.7006 | 1.7006 | 1.7006 | 1.6271 | - |
Sep 17, 2024 | 1.7344 | 1.7344 | 1.7344 | 1.7344 | 1.6594 | - |
Sep 16, 2024 | 1.7166 | 1.7166 | 1.7166 | 1.7166 | 1.6424 | - |
Sep 13, 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.6274 | - |
Sep 12, 2024 | 1.7042 | 1.7042 | 1.7042 | 1.7042 | 1.6305 | - |
Sep 11, 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6227 | - |
Sep 10, 2024 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | 1.6052 | - |
Sep 9, 2024 | 1.6898 | 1.6898 | 1.6898 | 1.6898 | 1.6167 | - |
Sep 6, 2024 | 1.6888 | 1.6888 | 1.6888 | 1.6888 | 1.6158 | - |
Sep 5, 2024 | 1.6408 | 1.6408 | 1.6408 | 1.6408 | 1.5698 | - |
Sep 4, 2024 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | 1.5482 | - |
Sep 3, 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.5586 | - |
Sep 2, 2024 | 1.6534 | 1.6534 | 1.6534 | 1.6534 | 1.5819 | - |
Aug 30, 2024 | 1.6336 | 1.6336 | 1.6336 | 1.6336 | 1.5630 | - |
Aug 29, 2024 | 1.6276 | 1.6276 | 1.6276 | 1.6276 | 1.5572 | - |
Aug 28, 2024 | 1.6082 | 1.6082 | 1.6082 | 1.6082 | 1.5387 | - |
Aug 27, 2024 | 1.6122 | 1.6122 | 1.6122 | 1.6122 | 1.5425 | - |
Aug 26, 2024 | 1.6192 | 1.6192 | 1.6192 | 1.6192 | 1.5492 | - |
Aug 23, 2024 | 1.5784 | 1.5784 | 1.5784 | 1.5784 | 1.5101 | - |
Aug 22, 2024 | 1.5918 | 1.5918 | 1.5918 | 1.5918 | 1.5230 | - |
Aug 21, 2024 | 1.5812 | 1.5812 | 1.5812 | 1.5812 | 1.5128 | - |
Aug 20, 2024 | 1.5766 | 1.5766 | 1.5766 | 1.5766 | 1.5084 | - |
Aug 19, 2024 | 1.5742 | 1.5742 | 1.5742 | 1.5742 | 1.5061 | - |
Aug 16, 2024 | 1.5498 | 1.5498 | 1.5498 | 1.5498 | 1.4828 | - |
Aug 15, 2024 | 1.5218 | 1.5218 | 1.5218 | 1.5218 | 1.4560 | - |
Aug 14, 2024 | 1.5038 | 1.5038 | 1.5038 | 1.5038 | 1.4388 | - |
Aug 13, 2024 | 1.4978 | 1.4978 | 1.4978 | 1.4978 | 1.4330 | - |
Aug 12, 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4275 | - |
Aug 9, 2024 | 1.5004 | 1.5004 | 1.5004 | 1.5004 | 1.4355 | - |
Aug 8, 2024 | 1.4962 | 1.4962 | 1.4962 | 1.4962 | 1.4315 | - |
Aug 7, 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4246 | - |
Aug 6, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4064 | - |
Aug 5, 2024 | 1.4486 | 1.4486 | 1.4486 | 1.4486 | 1.3860 | - |
Aug 2, 2024 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | 1.4799 | - |
Aug 1, 2024 | 0.023180282 Dividend | |||||
Aug 1, 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.4935 | - |
Jul 31, 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.4348 | - |
Jul 30, 2024 | 1.5388 | 1.5388 | 1.5388 | 1.5388 | 1.4393 | - |
Jul 29, 2024 | 1.5356 | 1.5356 | 1.5356 | 1.5356 | 1.4363 | - |
Jul 26, 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.4096 | - |
Jul 25, 2024 | 1.4806 | 1.4806 | 1.4806 | 1.4806 | 1.3849 | - |
Jul 24, 2024 | 1.5126 | 1.5126 | 1.5126 | 1.5126 | 1.4148 | - |
Jul 23, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4217 | - |
Jul 22, 2024 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | 1.4165 | - |
Jul 19, 2024 | 1.5072 | 1.5072 | 1.5072 | 1.5072 | 1.4098 | - |
Jul 18, 2024 | 1.5196 | 1.5196 | 1.5196 | 1.5196 | 1.4214 | - |
Jul 17, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.4358 | - |
Jul 16, 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.4096 | - |
Jul 15, 2024 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | 1.4176 | - |
Jul 12, 2024 | 1.5118 | 1.5118 | 1.5118 | 1.5118 | 1.4141 | - |
Jul 11, 2024 | 1.4494 | 1.4494 | 1.4494 | 1.4494 | 1.3557 | - |
Jul 10, 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.2983 | - |
Jul 9, 2024 | 1.3866 | 1.3866 | 1.3866 | 1.3866 | 1.2970 | - |
Jul 8, 2024 | 1.3958 | 1.3958 | 1.3958 | 1.3958 | 1.3056 | - |
Jul 5, 2024 | 1.3876 | 1.3876 | 1.3876 | 1.3876 | 1.2979 | - |
Jul 4, 2024 | 1.3892 | 1.3892 | 1.3892 | 1.3892 | 1.2994 | - |
Jul 3, 2024 | 1.3972 | 1.3972 | 1.3972 | 1.3972 | 1.3069 | - |
Jul 2, 2024 | 1.4046 | 1.4046 | 1.4046 | 1.4046 | 1.3138 | - |
Jul 1, 2024 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | 1.3125 | - |
Jun 28, 2024 | 1.3966 | 1.3966 | 1.3966 | 1.3966 | 1.3063 | - |
Jun 27, 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.3134 | - |
Jun 26, 2024 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | 1.3202 | - |
Jun 25, 2024 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | 1.3383 | - |
Jun 24, 2024 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | 1.3280 | - |
Jun 21, 2024 | 1.4254 | 1.4254 | 1.4254 | 1.4254 | 1.3333 | - |
Jun 20, 2024 | 1.4318 | 1.4318 | 1.4318 | 1.4318 | 1.3393 | - |
Jun 19, 2024 | 1.4326 | 1.4326 | 1.4326 | 1.4326 | 1.3400 | - |
Jun 18, 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.3460 | - |
Jun 17, 2024 | 1.4428 | 1.4428 | 1.4428 | 1.4428 | 1.3495 | - |
Jun 14, 2024 | 1.4452 | 1.4452 | 1.4452 | 1.4452 | 1.3518 | - |
Jun 13, 2024 | 1.4382 | 1.4382 | 1.4382 | 1.4382 | 1.3452 | - |
Jun 12, 2024 | 1.4436 | 1.4436 | 1.4436 | 1.4436 | 1.3503 | - |
Jun 11, 2024 | 1.4332 | 1.4332 | 1.4332 | 1.4332 | 1.3406 | - |
Jun 10, 2024 | 1.4476 | 1.4476 | 1.4476 | 1.4476 | 1.3540 | - |
Jun 7, 2024 | 1.4526 | 1.4526 | 1.4526 | 1.4526 | 1.3587 | - |
Jun 6, 2024 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | 1.3570 | - |
Jun 5, 2024 | 1.4594 | 1.4594 | 1.4594 | 1.4594 | 1.3651 | - |
Jun 4, 2024 | 1.4412 | 1.4412 | 1.4412 | 1.4412 | 1.3480 | - |
Jun 3, 2024 | 1.4436 | 1.4436 | 1.4436 | 1.4436 | 1.3503 | - |
May 31, 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.3544 | - |
May 30, 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.3497 | - |
May 29, 2024 | 1.4394 | 1.4394 | 1.4394 | 1.4394 | 1.3464 | - |
May 28, 2024 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | 1.3508 | - |
May 27, 2024 | 1.4526 | 1.4526 | 1.4526 | 1.4526 | 1.3587 | - |
May 24, 2024 | 1.4554 | 1.4554 | 1.4554 | 1.4554 | 1.3613 | - |
May 23, 2024 | 1.4624 | 1.4624 | 1.4624 | 1.4624 | 1.3679 | - |
May 22, 2024 | 1.4614 | 1.4614 | 1.4614 | 1.4614 | 1.3669 | - |
May 21, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.3656 | - |
May 20, 2024 | 1.4536 | 1.4536 | 1.4536 | 1.4536 | 1.3596 | - |
May 17, 2024 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.3666 | - |
May 16, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.3862 | - |
May 15, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.3422 | - |
May 14, 2024 | 1.4496 | 1.4496 | 1.4496 | 1.4496 | 1.3559 | - |
May 13, 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.3507 | - |
May 10, 2024 | 1.4656 | 1.4656 | 1.4656 | 1.4656 | 1.3709 | - |
May 9, 2024 | 1.4468 | 1.4468 | 1.4468 | 1.4468 | 1.3533 | - |
May 8, 2024 | 1.4396 | 1.4396 | 1.4396 | 1.4396 | 1.3465 | - |
May 7, 2024 | 1.4612 | 1.5534 | 1.4612 | 1.5534 | 1.4530 | 185 |
May 6, 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.3740 | - |
May 3, 2024 | 0.022707215 Dividend | |||||
May 3, 2024 | 1.4718 | 1.4718 | 1.4718 | 1.4718 | 1.3767 | - |
May 2, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3716 | - |
Apr 30, 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.3725 | - |
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%
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%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
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%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+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%
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%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
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%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+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%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
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%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%