Hamburg - Delayed Quote EUR
Mapletree Industrial Trust (M2L.HM)
1.3128
-0.0010
(-0.08%)
At close: April 30 at 5:25:04 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 | 1.2896 | 1.3128 | 1.2896 | 1.3128 | 1.3128 | - |
Apr 29, 2025 | 1.3190 | 1.3190 | 1.3138 | 1.3138 | 1.3138 | - |
Apr 28, 2025 | 1.3000 | 1.3144 | 1.3000 | 1.3144 | 1.3144 | - |
Apr 25, 2025 | 1.3326 | 1.3326 | 1.3124 | 1.3124 | 1.3124 | - |
Apr 24, 2025 | 1.3388 | 1.3388 | 1.3260 | 1.3260 | 1.3260 | - |
Apr 23, 2025 | 1.3226 | 1.3334 | 1.3226 | 1.3334 | 1.3334 | - |
Apr 22, 2025 | 1.2916 | 1.3040 | 1.2916 | 1.3040 | 1.3040 | - |
Apr 17, 2025 | 1.2968 | 1.3062 | 1.2968 | 1.3062 | 1.3062 | - |
Apr 16, 2025 | 1.2818 | 1.2926 | 1.2818 | 1.2926 | 1.2926 | - |
Apr 15, 2025 | 1.2768 | 1.2800 | 1.2768 | 1.2800 | 1.2800 | - |
Apr 14, 2025 | 1.2392 | 1.2432 | 1.2392 | 1.2432 | 1.2432 | - |
Apr 11, 2025 | 1.2260 | 1.2336 | 1.2260 | 1.2336 | 1.2336 | - |
Apr 10, 2025 | 1.2432 | 1.2470 | 1.2432 | 1.2470 | 1.2470 | - |
Apr 9, 2025 | 1.1778 | 1.1852 | 1.1778 | 1.1852 | 1.1852 | - |
Apr 8, 2025 | 1.2712 | 1.2712 | 1.2616 | 1.2616 | 1.2616 | - |
Apr 7, 2025 | 1.2148 | 1.2812 | 1.2148 | 1.2812 | 1.2812 | - |
Apr 4, 2025 | 1.3652 | 1.3736 | 1.3652 | 1.3736 | 1.3736 | - |
Apr 3, 2025 | 1.3674 | 1.3874 | 1.3674 | 1.3874 | 1.3874 | - |
Apr 2, 2025 | 1.3916 | 1.4030 | 1.3916 | 1.4030 | 1.4030 | - |
Apr 1, 2025 | 1.4102 | 1.4102 | 1.3972 | 1.3972 | 1.3972 | - |
Mar 31, 2025 | 1.3956 | 1.3962 | 1.3956 | 1.3962 | 1.3962 | - |
Mar 28, 2025 | 1.3952 | 1.4016 | 1.3952 | 1.4016 | 1.4016 | - |
Mar 27, 2025 | 1.4130 | 1.4130 | 1.4108 | 1.4108 | 1.4108 | - |
Mar 26, 2025 | 1.4054 | 1.4110 | 1.4054 | 1.4110 | 1.4110 | - |
Mar 25, 2025 | 1.4172 | 1.4172 | 1.4046 | 1.4046 | 1.4046 | - |
Mar 24, 2025 | 1.4122 | 1.4122 | 1.4086 | 1.4086 | 1.4086 | - |
Mar 21, 2025 | 1.3952 | 1.4030 | 1.3952 | 1.4030 | 1.4030 | - |
Mar 20, 2025 | 1.3906 | 1.3906 | 1.3906 | 1.3906 | 1.3906 | - |
Mar 19, 2025 | 1.3724 | 1.3764 | 1.3724 | 1.3764 | 1.3764 | - |
Mar 18, 2025 | 1.3868 | 1.3868 | 1.3790 | 1.3790 | 1.3790 | - |
Mar 17, 2025 | 1.3902 | 1.3902 | 1.3824 | 1.3824 | 1.3824 | - |
Mar 14, 2025 | 1.3930 | 1.3930 | 1.3836 | 1.3836 | 1.3836 | - |
Mar 13, 2025 | 1.3638 | 1.3704 | 1.3638 | 1.3704 | 1.3704 | - |
Mar 12, 2025 | 1.3750 | 1.3750 | 1.3672 | 1.3672 | 1.3672 | - |
Mar 11, 2025 | 1.3592 | 1.3592 | 1.3566 | 1.3566 | 1.3566 | - |
Mar 10, 2025 | 1.3570 | 1.3570 | 1.3494 | 1.3494 | 1.3494 | - |
Mar 7, 2025 | 1.3372 | 1.3372 | 1.3364 | 1.3364 | 1.3364 | - |
Mar 6, 2025 | 1.3394 | 1.3414 | 1.3394 | 1.3414 | 1.3414 | - |
Mar 5, 2025 | 1.3650 | 1.3650 | 1.3554 | 1.3554 | 1.3554 | - |
Mar 4, 2025 | 1.3526 | 1.3590 | 1.3526 | 1.3590 | 1.3590 | - |
Mar 3, 2025 | 1.4400 | 1.4400 | 1.3510 | 1.3510 | 1.3510 | - |
Feb 28, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 27, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 26, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 25, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 24, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 21, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 20, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 19, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 18, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 17, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 14, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 13, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 12, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 11, 2025 | 1.4318 | 1.4318 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 10, 2025 | 1.4676 | 1.4744 | 1.4676 | 1.4744 | 1.4744 | - |
Feb 7, 2025 | 1.4756 | 1.4756 | 1.4720 | 1.4720 | 1.4720 | - |
Feb 6, 2025 | 1.4606 | 1.4624 | 1.4606 | 1.4624 | 1.4624 | - |
Feb 5, 2025 | 1.4382 | 1.4460 | 1.4382 | 1.4460 | 1.4460 | - |
Feb 4, 2025 | 1.4554 | 1.4620 | 1.4554 | 1.4620 | 1.4620 | - |
Feb 3, 2025 | 1.4602 | 1.4602 | 1.4480 | 1.4480 | 1.4480 | - |
Jan 31, 2025 | 0.023078538 Dividend | |||||
Jan 31, 2025 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Jan 30, 2025 | 1.4786 | 1.4788 | 1.4786 | 1.4788 | 1.4447 | - |
Jan 29, 2025 | 1.4782 | 1.4790 | 1.4782 | 1.4790 | 1.4449 | - |
Jan 28, 2025 | 1.4728 | 1.4750 | 1.4728 | 1.4750 | 1.4410 | - |
Jan 27, 2025 | 1.4738 | 1.4738 | 1.4700 | 1.4700 | 1.4361 | - |
Jan 24, 2025 | 1.5026 | 1.5060 | 1.5026 | 1.5060 | 1.4713 | - |
Jan 23, 2025 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.4810 | - |
Jan 22, 2025 | 1.5092 | 1.5152 | 1.5092 | 1.5152 | 1.4803 | - |
Jan 21, 2025 | 1.5472 | 1.5472 | 1.5396 | 1.5396 | 1.5041 | - |
Jan 20, 2025 | 1.5420 | 1.5420 | 1.5386 | 1.5386 | 1.5031 | - |
Jan 17, 2025 | 1.5506 | 1.5506 | 1.5420 | 1.5420 | 1.5064 | - |
Jan 16, 2025 | 1.5414 | 1.5414 | 1.5354 | 1.5354 | 1.5000 | - |
Jan 15, 2025 | 1.5190 | 1.5200 | 1.5190 | 1.5200 | 1.4849 | - |
Jan 14, 2025 | 1.5242 | 1.5242 | 1.5198 | 1.5198 | 1.4848 | - |
Jan 13, 2025 | 1.5326 | 1.5346 | 1.5326 | 1.5346 | 1.4992 | - |
Jan 10, 2025 | 1.5462 | 1.5462 | 1.5448 | 1.5448 | 1.5092 | - |
Jan 9, 2025 | 1.5450 | 1.5462 | 1.5450 | 1.5462 | 1.5105 | - |
Jan 8, 2025 | 1.5430 | 1.5524 | 1.5430 | 1.5524 | 1.5166 | - |
Jan 7, 2025 | 1.5518 | 1.5552 | 1.5518 | 1.5552 | 1.5193 | - |
Jan 6, 2025 | 1.5626 | 1.5626 | 1.5590 | 1.5590 | 1.5231 | - |
Jan 3, 2025 | 1.5546 | 1.5582 | 1.5546 | 1.5582 | 1.5223 | - |
Jan 2, 2025 | 1.5120 | 1.5446 | 1.5120 | 1.5446 | 1.5090 | - |
Dec 30, 2024 | 1.5126 | 1.5126 | 1.5126 | 1.5126 | 1.4777 | - |
Dec 27, 2024 | 1.5258 | 1.5258 | 1.5182 | 1.5182 | 1.4832 | - |
Dec 23, 2024 | 1.5082 | 1.5088 | 1.5082 | 1.5088 | 1.4740 | - |
Dec 20, 2024 | 1.4964 | 1.4964 | 1.4940 | 1.4940 | 1.4595 | - |
Dec 19, 2024 | 1.4826 | 1.4940 | 1.4826 | 1.4940 | 1.4595 | - |
Dec 18, 2024 | 1.5164 | 1.5164 | 1.5164 | 1.5164 | 1.4814 | - |
Dec 17, 2024 | 1.5098 | 1.5164 | 1.5098 | 1.5164 | 1.4814 | - |
Dec 16, 2024 | 1.5026 | 1.5088 | 1.5026 | 1.5088 | 1.4740 | - |
Dec 13, 2024 | 1.5244 | 1.5244 | 1.5104 | 1.5104 | 1.4756 | - |
Dec 12, 2024 | 1.5216 | 1.5230 | 1.5216 | 1.5230 | 1.4879 | - |
Dec 11, 2024 | 1.5156 | 1.5246 | 1.5156 | 1.5246 | 1.4894 | - |
Dec 10, 2024 | 1.5262 | 1.5308 | 1.5262 | 1.5308 | 1.4955 | - |
Dec 9, 2024 | 1.5396 | 1.5458 | 1.5396 | 1.5458 | 1.5102 | - |
Dec 6, 2024 | 1.5674 | 1.5674 | 1.5590 | 1.5590 | 1.5231 | - |
Dec 5, 2024 | 1.5720 | 1.5720 | 1.5678 | 1.5678 | 1.5316 | - |
Dec 4, 2024 | 1.5628 | 1.5628 | 1.5624 | 1.5624 | 1.5264 | - |
Dec 3, 2024 | 1.5788 | 1.5788 | 1.5764 | 1.5764 | 1.5400 | - |
Dec 2, 2024 | 1.6028 | 1.6028 | 1.6008 | 1.6008 | 1.5639 | - |
Nov 29, 2024 | 1.5878 | 1.5886 | 1.5878 | 1.5886 | 1.5520 | - |
Nov 28, 2024 | 1.5950 | 1.5950 | 1.5948 | 1.5948 | 1.5580 | - |
Nov 27, 2024 | 1.5806 | 1.5806 | 1.5806 | 1.5806 | 1.5442 | - |
Nov 26, 2024 | 1.5926 | 1.5926 | 1.5792 | 1.5792 | 1.5428 | - |
Nov 25, 2024 | 1.5668 | 1.5718 | 1.5668 | 1.5718 | 1.5356 | - |
Nov 22, 2024 | 1.5604 | 1.5674 | 1.5604 | 1.5674 | 1.5313 | - |
Nov 21, 2024 | 1.5612 | 1.5660 | 1.5612 | 1.5660 | 1.5299 | - |
Nov 20, 2024 | 1.5654 | 1.5654 | 1.5628 | 1.5628 | 1.5268 | - |
Nov 19, 2024 | 1.5582 | 1.5582 | 1.5524 | 1.5524 | 1.5166 | - |
Nov 18, 2024 | 1.5808 | 1.5808 | 1.5658 | 1.5658 | 1.5297 | - |
Nov 15, 2024 | 1.5590 | 1.5590 | 1.5542 | 1.5542 | 1.5184 | - |
Nov 14, 2024 | 1.5646 | 1.5646 | 1.5630 | 1.5630 | 1.5270 | - |
Nov 13, 2024 | 1.5534 | 1.5578 | 1.5534 | 1.5578 | 1.5219 | - |
Nov 12, 2024 | 1.5614 | 1.5620 | 1.5614 | 1.5620 | 1.5260 | - |
Nov 11, 2024 | 1.5508 | 1.5620 | 1.5508 | 1.5620 | 1.5260 | - |
Nov 8, 2024 | 1.5506 | 1.5506 | 1.5444 | 1.5444 | 1.5088 | - |
Nov 7, 2024 | 1.5402 | 1.5402 | 1.5352 | 1.5352 | 1.4998 | - |
Nov 6, 2024 | 0.022807823 Dividend | |||||
Nov 6, 2024 | 1.5418 | 1.5850 | 1.5418 | 1.5850 | 1.5485 | - |
Nov 5, 2024 | 1.6302 | 1.6344 | 1.6302 | 1.6344 | 1.5638 | - |
Nov 4, 2024 | 1.6362 | 1.6436 | 1.6362 | 1.6436 | 1.5726 | - |
Nov 1, 2024 | 1.6104 | 1.6198 | 1.6104 | 1.6198 | 1.5498 | - |
Oct 31, 2024 | 1.6232 | 1.6232 | 1.6212 | 1.6212 | 1.5512 | - |
Oct 30, 2024 | 1.6312 | 1.6312 | 1.6208 | 1.6208 | 1.5508 | - |
Oct 29, 2024 | 1.6258 | 1.6258 | 1.6200 | 1.6200 | 1.5500 | - |
Oct 28, 2024 | 1.6508 | 1.6508 | 1.6478 | 1.6478 | 1.5766 | - |
Oct 25, 2024 | 1.6162 | 1.6296 | 1.6162 | 1.6296 | 1.5592 | - |
Oct 24, 2024 | 1.6482 | 1.6482 | 1.6476 | 1.6476 | 1.5764 | - |
Oct 23, 2024 | 1.6640 | 1.6640 | 1.6608 | 1.6608 | 1.5890 | - |
Oct 22, 2024 | 1.6640 | 1.6656 | 1.6640 | 1.6656 | 1.5936 | - |
Oct 21, 2024 | 1.6844 | 1.6844 | 1.6704 | 1.6704 | 1.5982 | - |
Oct 18, 2024 | 1.6924 | 1.6924 | 1.6854 | 1.6854 | 1.6126 | - |
Oct 17, 2024 | 1.6832 | 1.6858 | 1.6832 | 1.6858 | 1.6130 | - |
Oct 16, 2024 | 1.6836 | 1.6836 | 1.6742 | 1.6742 | 1.6019 | - |
Oct 15, 2024 | 1.6730 | 1.6730 | 1.6668 | 1.6668 | 1.5948 | - |
Oct 14, 2024 | 1.6744 | 1.6744 | 1.6738 | 1.6738 | 1.6015 | - |
Oct 11, 2024 | 1.6726 | 1.6726 | 1.6582 | 1.6582 | 1.5866 | - |
Oct 10, 2024 | 1.6846 | 1.6846 | 1.6790 | 1.6790 | 1.6065 | - |
Oct 9, 2024 | 1.6912 | 1.6912 | 1.6770 | 1.6770 | 1.6045 | - |
Oct 8, 2024 | 1.6674 | 1.6674 | 1.6626 | 1.6626 | 1.5908 | - |
Oct 7, 2024 | 1.6690 | 1.6898 | 1.6690 | 1.6898 | 1.6168 | - |
Oct 4, 2024 | 1.7264 | 1.7264 | 1.7038 | 1.7038 | 1.6302 | - |
Oct 3, 2024 | 1.7142 | 1.7202 | 1.7142 | 1.7202 | 1.6459 | - |
Oct 2, 2024 | 1.7042 | 1.7042 | 1.7030 | 1.7030 | 1.6294 | - |
Oct 1, 2024 | 1.6814 | 1.6814 | 1.6814 | 1.6814 | 1.6088 | - |
Sep 30, 2024 | 1.6718 | 1.6718 | 1.6492 | 1.6492 | 1.5779 | - |
Sep 27, 2024 | 1.6708 | 1.6838 | 1.6708 | 1.6838 | 1.6111 | - |
Sep 26, 2024 | 1.6654 | 1.6654 | 1.6652 | 1.6652 | 1.5933 | - |
Sep 25, 2024 | 1.6624 | 1.6624 | 1.6490 | 1.6490 | 1.5778 | - |
Sep 24, 2024 | 1.7008 | 1.7008 | 1.6798 | 1.6798 | 1.6072 | - |
Sep 23, 2024 | 1.6576 | 1.6834 | 1.6576 | 1.6834 | 1.6107 | - |
Sep 20, 2024 | 1.6794 | 1.6794 | 1.6502 | 1.6502 | 1.5789 | - |
Sep 19, 2024 | 1.6904 | 1.7204 | 1.6904 | 1.7204 | 1.6461 | - |
Sep 18, 2024 | 1.7006 | 1.7150 | 1.7006 | 1.7150 | 1.6409 | - |
Sep 17, 2024 | 1.7410 | 1.7410 | 1.7262 | 1.7262 | 1.6516 | - |
Sep 16, 2024 | 1.7166 | 1.7192 | 1.7166 | 1.7192 | 1.6449 | - |
Sep 13, 2024 | 1.7074 | 1.7074 | 1.7014 | 1.7014 | 1.6279 | - |
Sep 12, 2024 | 1.7040 | 1.7040 | 1.6936 | 1.6936 | 1.6204 | - |
Sep 11, 2024 | 1.6894 | 1.6986 | 1.6894 | 1.6986 | 1.6252 | - |
Sep 10, 2024 | 1.6780 | 1.6804 | 1.6780 | 1.6804 | 1.6078 | - |
Sep 9, 2024 | 1.6900 | 1.6900 | 1.6838 | 1.6838 | 1.6111 | - |
Sep 6, 2024 | 1.6752 | 1.6752 | 1.6686 | 1.6686 | 1.5965 | - |
Sep 5, 2024 | 1.6406 | 1.6544 | 1.6406 | 1.6544 | 1.5829 | - |
Sep 4, 2024 | 1.6112 | 1.6244 | 1.6112 | 1.6244 | 1.5542 | - |
Sep 3, 2024 | 1.6290 | 1.6318 | 1.6290 | 1.6318 | 1.5613 | - |
Sep 2, 2024 | 1.6536 | 1.6536 | 1.6506 | 1.6506 | 1.5793 | - |
Aug 30, 2024 | 1.6336 | 1.6414 | 1.6336 | 1.6414 | 1.5705 | - |
Aug 29, 2024 | 1.6280 | 1.6280 | 1.6260 | 1.6260 | 1.5558 | - |
Aug 28, 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5251 | - |
Aug 27, 2024 | 1.6120 | 1.6134 | 1.6120 | 1.6134 | 1.5437 | - |
Aug 26, 2024 | 1.6192 | 1.6192 | 1.6054 | 1.6054 | 1.5360 | - |
Aug 23, 2024 | 1.5856 | 1.5856 | 1.5836 | 1.5836 | 1.5152 | - |
Aug 22, 2024 | 1.5918 | 1.5920 | 1.5918 | 1.5920 | 1.5232 | - |
Aug 21, 2024 | 1.5882 | 1.5882 | 1.5882 | 1.5882 | 1.5196 | - |
Aug 20, 2024 | 1.5766 | 1.5766 | 1.5766 | 1.5766 | 1.5085 | - |
Aug 19, 2024 | 1.5744 | 1.5744 | 1.5744 | 1.5744 | 1.5064 | - |
Aug 16, 2024 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.4894 | - |
Aug 15, 2024 | 1.5222 | 1.5222 | 1.5222 | 1.5222 | 1.4564 | - |
Aug 14, 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.4390 | - |
Aug 13, 2024 | 1.4906 | 1.4906 | 1.4906 | 1.4906 | 1.4262 | - |
Aug 12, 2024 | 1.4922 | 1.4922 | 1.4922 | 1.4922 | 1.4277 | - |
Aug 9, 2024 | 1.5004 | 1.5004 | 1.5004 | 1.5004 | 1.4356 | - |
Aug 8, 2024 | 1.5106 | 1.5106 | 1.5106 | 1.5106 | 1.4453 | - |
Aug 7, 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4247 | - |
Aug 6, 2024 | 1.4698 | 1.4698 | 1.4698 | 1.4698 | 1.4063 | - |
Aug 5, 2024 | 1.4708 | 1.4708 | 1.4708 | 1.4708 | 1.4073 | - |
Aug 2, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.4869 | - |
Aug 1, 2024 | 0.023213897 Dividend | |||||
Aug 1, 2024 | 1.5476 | 1.5476 | 1.5476 | 1.5476 | 1.4807 | - |
Jul 31, 2024 | 1.5334 | 1.5334 | 1.5334 | 1.5334 | 1.4343 | - |
Jul 30, 2024 | 1.5388 | 1.5388 | 1.5388 | 1.5388 | 1.4394 | - |
Jul 29, 2024 | 1.5354 | 1.5354 | 1.5354 | 1.5354 | 1.4362 | - |
Jul 26, 2024 | 1.5142 | 1.5142 | 1.5142 | 1.5142 | 1.4164 | - |
Jul 25, 2024 | 1.4806 | 1.4806 | 1.4806 | 1.4806 | 1.3849 | - |
Jul 24, 2024 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | 1.4083 | - |
Jul 23, 2024 | 1.5132 | 1.5132 | 1.5132 | 1.5132 | 1.4154 | - |
Jul 22, 2024 | 1.5072 | 1.5072 | 1.5072 | 1.5072 | 1.4098 | - |
Jul 19, 2024 | 1.5074 | 1.5074 | 1.5074 | 1.5074 | 1.4100 | - |
Jul 18, 2024 | 1.5194 | 1.5194 | 1.5194 | 1.5194 | 1.4212 | - |
Jul 17, 2024 | 1.5356 | 1.5356 | 1.5356 | 1.5356 | 1.4364 | - |
Jul 16, 2024 | 1.5006 | 1.5006 | 1.5006 | 1.5006 | 1.4037 | - |
Jul 15, 2024 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | 1.4177 | - |
Jul 12, 2024 | 1.5186 | 1.5186 | 1.5186 | 1.5186 | 1.4205 | - |
Jul 11, 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.3498 | - |
Jul 10, 2024 | 1.3882 | 1.3882 | 1.3882 | 1.3882 | 1.2985 | - |
Jul 9, 2024 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | 1.3036 | - |
Jul 8, 2024 | 1.3956 | 1.3956 | 1.3956 | 1.3956 | 1.3054 | - |
Jul 5, 2024 | 1.3876 | 1.3876 | 1.3876 | 1.3876 | 1.2980 | - |
Jul 4, 2024 | 1.3888 | 1.3888 | 1.3888 | 1.3888 | 1.2991 | - |
Jul 3, 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.3133 | - |
Jul 2, 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.3135 | - |
Jul 1, 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.3135 | - |
Jun 28, 2024 | 1.3962 | 1.3962 | 1.3962 | 1.3962 | 1.3060 | - |
Jun 27, 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.3135 | - |
Jun 26, 2024 | 1.4116 | 1.4116 | 1.4116 | 1.4116 | 1.3204 | - |
Jun 25, 2024 | 1.4236 | 1.4236 | 1.4236 | 1.4236 | 1.3316 | - |
Jun 24, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3283 | - |
Jun 21, 2024 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 1.3331 | - |
Jun 20, 2024 | 1.4248 | 1.4248 | 1.4248 | 1.4248 | 1.3328 | - |
Jun 19, 2024 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | 1.3410 | - |
Jun 18, 2024 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | 1.3455 | - |
Jun 17, 2024 | 1.4434 | 1.4434 | 1.4434 | 1.4434 | 1.3501 | - |
Jun 14, 2024 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | 1.3455 | - |
Jun 13, 2024 | 1.4452 | 1.4452 | 1.4452 | 1.4452 | 1.3518 | - |
Jun 12, 2024 | 1.4434 | 1.4434 | 1.4434 | 1.4434 | 1.3501 | - |
Jun 11, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3470 | - |
Jun 10, 2024 | 1.4476 | 1.4476 | 1.4476 | 1.4476 | 1.3541 | - |
Jun 7, 2024 | 1.4592 | 1.4592 | 1.4592 | 1.4592 | 1.3649 | - |
Jun 6, 2024 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | 1.3571 | - |
Jun 5, 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.3647 | - |
Jun 4, 2024 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 1.3421 | - |
Jun 3, 2024 | 1.4436 | 1.4436 | 1.4436 | 1.4436 | 1.3503 | - |
May 31, 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.3610 | - |
May 30, 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.3498 | - |
May 29, 2024 | 1.4394 | 1.4394 | 1.4394 | 1.4394 | 1.3464 | - |
May 28, 2024 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | 1.3509 | - |
May 27, 2024 | 1.4526 | 1.4526 | 1.4526 | 1.4526 | 1.3588 | - |
May 24, 2024 | 1.4556 | 1.4556 | 1.4556 | 1.4556 | 1.3616 | - |
May 23, 2024 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | 1.3677 | - |
May 22, 2024 | 1.4614 | 1.4614 | 1.4614 | 1.4614 | 1.3670 | - |
May 21, 2024 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | 1.3591 | - |
May 20, 2024 | 1.4532 | 1.4532 | 1.4532 | 1.4532 | 1.3593 | - |
May 17, 2024 | 1.4606 | 1.4606 | 1.4606 | 1.4606 | 1.3662 | - |
May 16, 2024 | 1.4758 | 1.4758 | 1.4758 | 1.4758 | 1.3805 | - |
May 15, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.3423 | - |
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 | 1.4726 | 1.4726 | 1.4726 | 1.4726 | 1.3775 | - |
May 9, 2024 | 1.4468 | 1.4468 | 1.4468 | 1.4468 | 1.3533 | - |
May 8, 2024 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | 1.3531 | - |
May 7, 2024 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.3666 | - |
May 6, 2024 | 1.4688 | 1.4688 | 1.4688 | 1.4688 | 1.3739 | - |
May 3, 2024 | 0.022740142 Dividend | |||||
May 3, 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.3769 | - |
May 2, 2024 | 1.4806 | 1.4806 | 1.4806 | 1.4806 | 1.3535 | - |
Apr 30, 2024 | 1.5014 | 1.5014 | 1.5014 | 1.5014 | 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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%