Frankfurt - Delayed Quote EUR
Mapletree Industrial Trust (M2L.F)
1.2896
-0.0290
(-2.20%)
At close: April 30 at 8:02:43 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 | 1.2896 | 1.2896 | 1.2896 | 1.2896 | 1.2896 | - |
Apr 29, 2025 | 1.3186 | 1.3186 | 1.3186 | 1.3186 | 1.3186 | - |
Apr 28, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 787 |
Apr 25, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Apr 24, 2025 | 1.4000 | 1.4380 | 1.4000 | 1.4380 | 1.4380 | 375 |
Apr 23, 2025 | 1.3230 | 1.4246 | 1.3230 | 1.4246 | 1.4246 | 7,142 |
Apr 22, 2025 | 1.3922 | 1.3922 | 1.3922 | 1.3922 | 1.3922 | 1,100 |
Apr 17, 2025 | 1.3034 | 1.3034 | 1.3034 | 1.3034 | 1.3034 | - |
Apr 16, 2025 | 1.2888 | 1.2888 | 1.2888 | 1.2888 | 1.2888 | - |
Apr 15, 2025 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | - |
Apr 14, 2025 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | - |
Apr 11, 2025 | 1.2322 | 1.2322 | 1.2322 | 1.2322 | 1.2322 | - |
Apr 10, 2025 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
Apr 9, 2025 | 1.1830 | 1.2862 | 1.1830 | 1.2862 | 1.2862 | 265 |
Apr 8, 2025 | 1.2642 | 1.4008 | 1.2642 | 1.4008 | 1.4008 | 2,250 |
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 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | - |
Apr 2, 2025 | 1.3986 | 1.3986 | 1.3986 | 1.3986 | 1.3986 | - |
Apr 1, 2025 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
Mar 31, 2025 | 1.3960 | 1.4960 | 1.3960 | 1.4960 | 1.4960 | 22 |
Mar 28, 2025 | 1.3954 | 1.3954 | 1.3954 | 1.3954 | 1.3954 | - |
Mar 27, 2025 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
Mar 26, 2025 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | - |
Mar 25, 2025 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
Mar 24, 2025 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
Mar 21, 2025 | 1.3956 | 1.5000 | 1.3956 | 1.5000 | 1.5000 | 15 |
Mar 20, 2025 | 1.3976 | 1.3976 | 1.3976 | 1.3976 | 1.3976 | - |
Mar 19, 2025 | 1.3724 | 1.3724 | 1.3724 | 1.3724 | 1.3724 | - |
Mar 18, 2025 | 1.3868 | 1.3868 | 1.3868 | 1.3868 | 1.3868 | - |
Mar 17, 2025 | 1.3784 | 1.3784 | 1.3784 | 1.3784 | 1.3784 | - |
Mar 14, 2025 | 1.3930 | 1.4798 | 1.3930 | 1.4798 | 1.4798 | 1 |
Mar 13, 2025 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
Mar 12, 2025 | 1.3752 | 1.3752 | 1.3752 | 1.3752 | 1.3752 | - |
Mar 11, 2025 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
Mar 10, 2025 | 1.3572 | 1.3572 | 1.3572 | 1.3572 | 1.3572 | - |
Mar 7, 2025 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
Mar 6, 2025 | 1.3464 | 1.3464 | 1.3464 | 1.3464 | 1.3464 | - |
Mar 5, 2025 | 1.3716 | 1.3716 | 1.3716 | 1.3716 | 1.3716 | - |
Mar 4, 2025 | 1.3524 | 1.4570 | 1.3524 | 1.4570 | 1.4570 | 264 |
Mar 3, 2025 | 1.3524 | 1.3524 | 1.3524 | 1.3524 | 1.3524 | - |
Feb 28, 2025 | 1.3696 | 1.3696 | 1.3696 | 1.3696 | 1.3696 | - |
Feb 27, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Feb 26, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Feb 25, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Feb 24, 2025 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
Feb 21, 2025 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Feb 20, 2025 | 1.3896 | 1.3896 | 1.3896 | 1.3896 | 1.3896 | - |
Feb 19, 2025 | 1.3832 | 1.4844 | 1.3832 | 1.4844 | 1.4844 | 200 |
Feb 18, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 17, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 14, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 13, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 12, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 11, 2025 | 1.4322 | 1.4322 | 1.4322 | 1.4322 | 1.4322 | - |
Feb 10, 2025 | 1.4672 | 1.4672 | 1.4672 | 1.4672 | 1.4672 | - |
Feb 7, 2025 | 1.4762 | 1.4762 | 1.4762 | 1.4762 | 1.4762 | - |
Feb 6, 2025 | 1.4672 | 1.4672 | 1.4672 | 1.4672 | 1.4672 | - |
Feb 5, 2025 | 1.4386 | 1.4386 | 1.4386 | 1.4386 | 1.4386 | - |
Feb 4, 2025 | 1.4628 | 1.4628 | 1.4628 | 1.4628 | 1.4628 | - |
Feb 3, 2025 | 1.4406 | 1.4406 | 1.4406 | 1.4406 | 1.4406 | - |
Jan 31, 2025 | 0.023083312 Dividend | |||||
Jan 31, 2025 | 1.4482 | 1.5400 | 1.4482 | 1.5400 | 1.5400 | 270 |
Jan 30, 2025 | 1.4792 | 1.4792 | 1.4792 | 1.4792 | 1.4451 | - |
Jan 29, 2025 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4430 | - |
Jan 28, 2025 | 1.4728 | 1.4728 | 1.4728 | 1.4728 | 1.4388 | - |
Jan 27, 2025 | 1.4626 | 1.4626 | 1.4626 | 1.4626 | 1.4289 | - |
Jan 24, 2025 | 1.5116 | 1.5116 | 1.5116 | 1.5116 | 1.4768 | - |
Jan 23, 2025 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | 1.4807 | - |
Jan 22, 2025 | 1.5166 | 1.5166 | 1.5166 | 1.5166 | 1.4816 | - |
Jan 21, 2025 | 1.5464 | 1.5464 | 1.5464 | 1.5464 | 1.5108 | - |
Jan 20, 2025 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5065 | - |
Jan 17, 2025 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.5207 | - |
Jan 16, 2025 | 1.5412 | 1.5412 | 1.5412 | 1.5412 | 1.5057 | - |
Jan 15, 2025 | 1.5194 | 1.5194 | 1.5194 | 1.5194 | 1.4844 | - |
Jan 14, 2025 | 1.5386 | 1.5386 | 1.5386 | 1.5386 | 1.5031 | - |
Jan 13, 2025 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | 1.4971 | - |
Jan 10, 2025 | 1.5468 | 1.5468 | 1.5388 | 1.5388 | 1.5033 | 100 |
Jan 9, 2025 | 1.5376 | 1.5376 | 1.5376 | 1.5376 | 1.5022 | - |
Jan 8, 2025 | 1.5362 | 1.5362 | 1.5362 | 1.5362 | 1.5008 | - |
Jan 7, 2025 | 1.5442 | 1.5442 | 1.5442 | 1.5442 | 1.5086 | - |
Jan 6, 2025 | 1.5712 | 1.5712 | 1.5712 | 1.5712 | 1.5350 | - |
Jan 3, 2025 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.5207 | - |
Jan 2, 2025 | 1.5448 | 1.5448 | 1.5448 | 1.5448 | 1.5092 | - |
Dec 30, 2024 | 1.5126 | 1.5126 | 1.5126 | 1.5126 | 1.4777 | - |
Dec 27, 2024 | 1.5192 | 1.5192 | 1.5192 | 1.5192 | 1.4842 | - |
Dec 23, 2024 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | 1.4709 | - |
Dec 20, 2024 | 1.4960 | 1.5952 | 1.4960 | 1.5952 | 1.5584 | 350 |
Dec 19, 2024 | 1.4770 | 1.4906 | 1.4770 | 1.4906 | 1.4562 | 1,000 |
Dec 18, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.4801 | - |
Dec 17, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.4869 | - |
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 | 1.5146 | 1.5146 | 1.5146 | 1.5146 | 1.4797 | - |
Dec 11, 2024 | 1.5226 | 1.5226 | 1.5226 | 1.5226 | 1.4875 | - |
Dec 10, 2024 | 1.5194 | 1.5194 | 1.5194 | 1.5194 | 1.4844 | - |
Dec 9, 2024 | 1.5392 | 1.5392 | 1.5392 | 1.5392 | 1.5037 | - |
Dec 6, 2024 | 1.5674 | 1.5674 | 1.5674 | 1.5674 | 1.5313 | - |
Dec 5, 2024 | 1.5576 | 1.5576 | 1.5576 | 1.5576 | 1.5217 | - |
Dec 4, 2024 | 1.5630 | 1.5640 | 1.5630 | 1.5640 | 1.5279 | 30 |
Dec 3, 2024 | 1.5788 | 1.5788 | 1.5788 | 1.5788 | 1.5424 | - |
Dec 2, 2024 | 1.5966 | 1.5966 | 1.5966 | 1.5966 | 1.5598 | - |
Nov 29, 2024 | 1.5878 | 1.5878 | 1.5878 | 1.5878 | 1.5512 | - |
Nov 28, 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.5651 | - |
Nov 27, 2024 | 1.5798 | 1.5798 | 1.5798 | 1.5798 | 1.5434 | - |
Nov 26, 2024 | 1.5924 | 1.5924 | 1.5924 | 1.5924 | 1.5557 | - |
Nov 25, 2024 | 1.5676 | 1.5676 | 1.5676 | 1.5676 | 1.5315 | - |
Nov 22, 2024 | 1.5612 | 1.5612 | 1.5612 | 1.5612 | 1.5252 | - |
Nov 21, 2024 | 1.5678 | 1.5678 | 1.5678 | 1.5678 | 1.5317 | - |
Nov 20, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5289 | - |
Nov 19, 2024 | 1.5582 | 1.5582 | 1.5582 | 1.5582 | 1.5223 | - |
Nov 18, 2024 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | 1.5444 | - |
Nov 15, 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5231 | - |
Nov 14, 2024 | 1.5644 | 1.5644 | 1.5644 | 1.5644 | 1.5283 | - |
Nov 13, 2024 | 1.5608 | 1.5608 | 1.5608 | 1.5608 | 1.5248 | - |
Nov 12, 2024 | 1.5608 | 1.5608 | 1.5608 | 1.5608 | 1.5248 | - |
Nov 11, 2024 | 1.5516 | 1.5516 | 1.5516 | 1.5516 | 1.5158 | - |
Nov 8, 2024 | 1.5574 | 1.5574 | 1.5574 | 1.5574 | 1.5215 | - |
Nov 7, 2024 | 1.5328 | 1.5328 | 1.5328 | 1.5328 | 1.4975 | - |
Nov 6, 2024 | 0.022812542 Dividend | |||||
Nov 6, 2024 | 1.5618 | 1.5618 | 1.5618 | 1.5618 | 1.5258 | - |
Nov 5, 2024 | 1.6302 | 1.6302 | 1.6302 | 1.6302 | 1.5597 | - |
Nov 4, 2024 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.5719 | - |
Nov 1, 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.5538 | - |
Oct 31, 2024 | 1.6228 | 1.6228 | 1.6214 | 1.6214 | 1.5513 | 3,000 |
Oct 30, 2024 | 1.6388 | 1.6388 | 1.6388 | 1.6388 | 1.5679 | - |
Oct 29, 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.5557 | - |
Oct 28, 2024 | 1.6438 | 1.6438 | 1.6438 | 1.6438 | 1.5727 | - |
Oct 25, 2024 | 1.6166 | 1.6166 | 1.6166 | 1.6166 | 1.5467 | - |
Oct 24, 2024 | 1.6482 | 1.6482 | 1.6482 | 1.6482 | 1.5769 | - |
Oct 23, 2024 | 1.6712 | 1.6712 | 1.6712 | 1.6712 | 1.5989 | - |
Oct 22, 2024 | 1.6642 | 1.6642 | 1.6642 | 1.6642 | 1.5922 | - |
Oct 21, 2024 | 1.6774 | 1.6774 | 1.6774 | 1.6774 | 1.6049 | - |
Oct 18, 2024 | 1.6994 | 1.6994 | 1.6994 | 1.6994 | 1.6259 | - |
Oct 17, 2024 | 1.6904 | 1.6904 | 1.6904 | 1.6904 | 1.6173 | - |
Oct 16, 2024 | 1.6842 | 1.6842 | 1.6842 | 1.6842 | 1.6114 | - |
Oct 15, 2024 | 1.6732 | 1.6732 | 1.6732 | 1.6732 | 1.6008 | - |
Oct 14, 2024 | 1.6744 | 1.6744 | 1.6744 | 1.6744 | 1.6020 | - |
Oct 11, 2024 | 1.6726 | 1.6726 | 1.6726 | 1.6726 | 1.6003 | - |
Oct 10, 2024 | 1.6846 | 1.6846 | 1.6846 | 1.6846 | 1.6117 | - |
Oct 9, 2024 | 1.6844 | 1.6844 | 1.6844 | 1.6844 | 1.6116 | - |
Oct 8, 2024 | 1.6676 | 1.6676 | 1.6676 | 1.6676 | 1.5955 | - |
Oct 7, 2024 | 1.6762 | 1.6762 | 1.6762 | 1.6762 | 1.6037 | - |
Oct 4, 2024 | 1.7198 | 1.7198 | 1.7198 | 1.7198 | 1.6454 | - |
Oct 3, 2024 | 1.7144 | 1.7144 | 1.7144 | 1.7144 | 1.6403 | - |
Oct 2, 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.6370 | - |
Oct 1, 2024 | 1.6746 | 1.6746 | 1.6746 | 1.6746 | 1.6022 | - |
Sep 30, 2024 | 1.6716 | 1.6716 | 1.6716 | 1.6716 | 1.5993 | - |
Sep 27, 2024 | 1.6708 | 1.6708 | 1.6708 | 1.6708 | 1.5985 | - |
Sep 26, 2024 | 1.6656 | 1.6656 | 1.6656 | 1.6656 | 1.5936 | - |
Sep 25, 2024 | 1.6622 | 1.6622 | 1.6622 | 1.6622 | 1.5903 | - |
Sep 24, 2024 | 1.7008 | 1.7008 | 1.7008 | 1.7008 | 1.6272 | - |
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 | 1.7076 | 1.7076 | 1.7076 | 1.7076 | 1.6337 | - |
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 | 1.7008 | 1.7008 | 1.7008 | 1.7008 | 1.6272 | - |
Sep 12, 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.6303 | - |
Sep 11, 2024 | 1.6894 | 1.6894 | 1.6894 | 1.6894 | 1.6163 | - |
Sep 10, 2024 | 1.6852 | 1.7804 | 1.6852 | 1.7804 | 1.7034 | 670 |
Sep 9, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6169 | - |
Sep 6, 2024 | 1.6752 | 1.6752 | 1.6752 | 1.6752 | 1.6027 | - |
Sep 5, 2024 | 1.6406 | 1.6406 | 1.6406 | 1.6406 | 1.5696 | - |
Sep 4, 2024 | 1.6112 | 1.6112 | 1.6112 | 1.6112 | 1.5415 | - |
Sep 3, 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.5585 | - |
Sep 2, 2024 | 1.6536 | 1.6536 | 1.6502 | 1.6502 | 1.5788 | - |
Aug 30, 2024 | 1.6334 | 1.6334 | 1.6334 | 1.6334 | 1.5628 | - |
Aug 29, 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.5576 | - |
Aug 28, 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5251 | - |
Aug 27, 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.5423 | - |
Aug 26, 2024 | 1.6192 | 1.6192 | 1.6192 | 1.6192 | 1.5492 | - |
Aug 23, 2024 | 1.5782 | 1.5782 | 1.5782 | 1.5782 | 1.5099 | - |
Aug 22, 2024 | 1.5918 | 1.5918 | 1.5918 | 1.5918 | 1.5230 | - |
Aug 21, 2024 | 1.5882 | 1.5882 | 1.5882 | 1.5882 | 1.5195 | - |
Aug 20, 2024 | 1.5764 | 1.5764 | 1.5764 | 1.5764 | 1.5082 | - |
Aug 19, 2024 | 1.5742 | 1.5742 | 1.5742 | 1.5742 | 1.5061 | - |
Aug 16, 2024 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.4893 | - |
Aug 15, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.4562 | - |
Aug 14, 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.4390 | - |
Aug 13, 2024 | 1.4908 | 1.4908 | 1.4908 | 1.4908 | 1.4263 | - |
Aug 12, 2024 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | 1.4210 | - |
Aug 9, 2024 | 1.5004 | 1.5004 | 1.5004 | 1.5004 | 1.4355 | - |
Aug 8, 2024 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | 1.4384 | - |
Aug 7, 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4246 | - |
Aug 6, 2024 | 1.4698 | 1.4698 | 1.4698 | 1.4698 | 1.4062 | - |
Aug 5, 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4074 | - |
Aug 2, 2024 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.4864 | - |
Aug 1, 2024 | 0.023218699 Dividend | |||||
Aug 1, 2024 | 1.5476 | 1.5476 | 1.5476 | 1.5476 | 1.4807 | - |
Jul 31, 2024 | 1.5268 | 1.5268 | 1.5268 | 1.5268 | 1.4280 | - |
Jul 30, 2024 | 1.5388 | 1.5388 | 1.5388 | 1.5388 | 1.4392 | - |
Jul 29, 2024 | 1.5356 | 1.6322 | 1.5356 | 1.6322 | 1.5265 | 400 |
Jul 26, 2024 | 1.5142 | 1.5142 | 1.5142 | 1.5142 | 1.4162 | - |
Jul 25, 2024 | 1.4806 | 1.4806 | 1.4806 | 1.4806 | 1.3847 | - |
Jul 24, 2024 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | 1.4081 | - |
Jul 23, 2024 | 1.5202 | 1.5202 | 1.5202 | 1.5202 | 1.4218 | - |
Jul 22, 2024 | 1.5142 | 1.5142 | 1.5142 | 1.5142 | 1.4162 | - |
Jul 19, 2024 | 1.5076 | 1.5076 | 1.5076 | 1.5076 | 1.4100 | - |
Jul 18, 2024 | 1.5194 | 1.5194 | 1.5194 | 1.5194 | 1.4210 | - |
Jul 17, 2024 | 1.5284 | 1.5284 | 1.5284 | 1.5284 | 1.4294 | - |
Jul 16, 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.4094 | - |
Jul 15, 2024 | 1.5092 | 1.5092 | 1.5092 | 1.5092 | 1.4115 | - |
Jul 12, 2024 | 1.5184 | 1.5184 | 1.5184 | 1.5184 | 1.4201 | - |
Jul 11, 2024 | 1.4426 | 1.4426 | 1.4426 | 1.4426 | 1.3492 | - |
Jul 10, 2024 | 1.3882 | 1.3882 | 1.3882 | 1.3882 | 1.2983 | - |
Jul 9, 2024 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | 1.3034 | - |
Jul 8, 2024 | 1.4028 | 1.4028 | 1.4028 | 1.4028 | 1.3120 | - |
Jul 5, 2024 | 1.3944 | 1.3944 | 1.3944 | 1.3944 | 1.3041 | - |
Jul 4, 2024 | 1.3892 | 1.3892 | 1.3892 | 1.3892 | 1.2993 | - |
Jul 3, 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.3131 | - |
Jul 2, 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.3133 | - |
Jul 1, 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.3133 | - |
Jun 28, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 27, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 26, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 25, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 24, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 21, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 20, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 19, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 18, 2024 | 1.4458 | 1.4458 | 1.4458 | 1.4458 | 1.3522 | - |
Jun 17, 2024 | 1.4428 | 1.4428 | 1.4428 | 1.4428 | 1.3494 | - |
Jun 14, 2024 | 1.4452 | 1.4452 | 1.4428 | 1.4428 | 1.3494 | 1,200 |
Jun 13, 2024 | 1.4452 | 1.4452 | 1.4452 | 1.4452 | 1.3516 | - |
Jun 12, 2024 | 1.4434 | 1.4434 | 1.4434 | 1.4434 | 1.3500 | - |
Jun 11, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3468 | - |
Jun 10, 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.3543 | - |
Jun 7, 2024 | 1.4524 | 1.4524 | 1.4524 | 1.4524 | 1.3584 | - |
Jun 6, 2024 | 1.4578 | 1.4578 | 1.4578 | 1.4578 | 1.3634 | - |
Jun 5, 2024 | 1.4594 | 1.4594 | 1.4594 | 1.4594 | 1.3649 | - |
Jun 4, 2024 | 1.4412 | 1.4412 | 1.4412 | 1.4412 | 1.3479 | - |
Jun 3, 2024 | 1.4438 | 1.4438 | 1.4438 | 1.4438 | 1.3503 | - |
May 31, 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.3543 | - |
May 30, 2024 | 1.4432 | 1.4432 | 1.4432 | 1.4432 | 1.3498 | - |
May 29, 2024 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | 1.3460 | - |
May 28, 2024 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | 1.3507 | - |
May 27, 2024 | 1.4594 | 1.4594 | 1.4594 | 1.4594 | 1.3649 | - |
May 24, 2024 | 1.4554 | 1.4554 | 1.4554 | 1.4554 | 1.3612 | - |
May 23, 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.3673 | - |
May 22, 2024 | 1.4616 | 1.4616 | 1.4616 | 1.4616 | 1.3670 | - |
May 21, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.3655 | - |
May 20, 2024 | 1.4536 | 1.4536 | 1.4536 | 1.4536 | 1.3595 | - |
May 17, 2024 | 1.4608 | 1.4608 | 1.4608 | 1.4608 | 1.3662 | - |
May 16, 2024 | 1.4754 | 1.4754 | 1.4754 | 1.4754 | 1.3799 | - |
May 15, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.3421 | - |
May 14, 2024 | 1.4496 | 1.4496 | 1.4496 | 1.4496 | 1.3557 | - |
May 13, 2024 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | 1.3569 | - |
May 10, 2024 | 1.4656 | 1.4656 | 1.4656 | 1.4656 | 1.3707 | - |
May 9, 2024 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.3533 | - |
May 8, 2024 | 1.4396 | 1.4396 | 1.4396 | 1.4396 | 1.3464 | - |
May 7, 2024 | 1.4612 | 1.4612 | 1.4612 | 1.4612 | 1.3666 | - |
May 6, 2024 | 1.4688 | 1.4688 | 1.4688 | 1.4688 | 1.3737 | - |
May 3, 2024 | 0.022744847 Dividend | |||||
May 3, 2024 | 1.4578 | 1.4578 | 1.4578 | 1.4578 | 1.3634 | - |
May 2, 2024 | 1.4874 | 1.4874 | 1.4874 | 1.4874 | 1.3597 | - |
Apr 30, 2024 | 1.5012 | 1.5012 | 1.5012 | 1.5012 | 1.3723 | - |
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%