Stuttgart - Delayed Quote EUR
N1U0.SG,0P0001L35N,0 (N1U0.SG)
6.85
-0.15
(-2.14%)
At close: July 23 at 10:00:00 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Feb 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Feb 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Feb 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Feb 24, 2025 | 4.78 | 4.78 | 4.58 | 4.58 | 4.58 | - |
| Feb 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Feb 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 14, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - |
| Feb 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Feb 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Feb 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Feb 7, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - |
| Feb 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Feb 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Feb 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Feb 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Jan 31, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - |
| Jan 30, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | - |
| Jan 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jan 28, 2025 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | - |
| Jan 27, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | - |
| Jan 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Jan 23, 2025 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 254 |
| Jan 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jan 21, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - |
| Jan 20, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2,990 |
| Jan 17, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 500 |
| Jan 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jan 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 2, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - |
| Dec 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 27, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 23, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 500 |
| Dec 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 18, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Dec 17, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - |
| Dec 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Dec 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 12, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Dec 11, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Dec 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 9, 2024 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | - |
| Dec 6, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 5, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Dec 4, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Dec 3, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 2, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 29, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Nov 27, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 22, 2024 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 250 |
| Nov 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Nov 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Nov 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Nov 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Nov 15, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - |
| Nov 14, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - |
| Nov 13, 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | - |
| Nov 12, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| Nov 11, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - |
| Nov 8, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Nov 7, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 6, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Nov 5, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - |
| Nov 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 1, 2024 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | 300 |
| Oct 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 30, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - |
| Oct 29, 2024 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | - |
| Oct 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 25, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 23, 2024 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | - |
| Oct 22, 2024 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | - |
| Oct 21, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Oct 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 17, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Oct 16, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Oct 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 14, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Oct 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Oct 10, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Oct 9, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Oct 8, 2024 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | - |
| Oct 7, 2024 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | - |
| Oct 4, 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | - |
| Oct 3, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Oct 2, 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 500 |
| Oct 1, 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - |
| Sep 30, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Sep 27, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - |
| Sep 26, 2024 | 5.95 | 6.40 | 5.95 | 6.40 | 6.40 | 2,800 |
| Sep 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Sep 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Sep 23, 2024 | 5.60 | 5.70 | 5.45 | 5.45 | 5.45 | 5,800 |
| Sep 20, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - |
| Sep 19, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - |
| Sep 18, 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| Sep 17, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| Sep 16, 2024 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - |
| Sep 13, 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - |
| Sep 12, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sep 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Sep 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Sep 9, 2024 | 0.06 Dividend | |||||
| Sep 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Sep 6, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - |
| Sep 5, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - |
| Sep 4, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 650 |
| Sep 3, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - |
| Sep 2, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - |
| Aug 30, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - |
| Aug 29, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.39 | - |
| Aug 28, 2024 | 5.80 | 5.80 | 5.55 | 5.55 | 5.49 | - |
| Aug 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | - |
| Aug 26, 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.74 | - |
| Aug 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 4,350 |
| Aug 22, 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.13 | 484 |
| Aug 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Aug 20, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - |
| Aug 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - |
| Aug 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - |
| Aug 15, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - |
| Aug 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - |
| Aug 13, 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.18 | - |
| Aug 12, 2024 | 6.20 | 6.30 | 6.05 | 6.30 | 6.23 | - |
| Aug 9, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - |
| Aug 8, 2024 | 6.15 | 6.15 | 5.90 | 5.90 | 5.83 | - |
| Aug 7, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.43 | - |
| Aug 6, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.98 | - |
| Aug 5, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.39 | - |
| Aug 2, 2024 | 5.40 | 5.50 | 5.40 | 5.45 | 5.39 | - |
| Aug 1, 2024 | 5.65 | 5.90 | 5.65 | 5.90 | 5.83 | - |
| Jul 31, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - |
| Jul 30, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - |
| Jul 29, 2024 | 6.70 | 6.70 | 6.70 | 6.55 | 6.48 | 570 |
| Jul 26, 2024 | 6.35 | 6.65 | 6.30 | 6.65 | 6.58 | 285 |
| Jul 25, 2024 | 6.70 | 6.70 | 6.60 | 6.60 | 6.53 | - |
| Jul 24, 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.63 | - |
| Jul 23, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| Jul 22, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 6.92 | - |
| Jul 19, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - |
| Jul 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - |
| Jul 17, 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.48 | - |
| Jul 16, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | - |
| Jul 15, 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 6.92 | 200 |
| Jul 12, 2024 | 7.05 | 7.05 | 6.85 | 6.85 | 6.77 | - |
| Jul 11, 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.17 | - |
| Jul 10, 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.32 | - |
| Jul 9, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 7.17 | - |
| Jul 8, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 7.17 | - |
| Jul 5, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| Jul 4, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| Jul 3, 2024 | 7.40 | 7.40 | 7.40 | 7.45 | 7.37 | - |
| Jul 2, 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 7.12 | 2,500 |
| Jul 1, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - |
| Jun 28, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - |
| Jun 27, 2024 | 7.15 | 7.15 | 7.00 | 7.00 | 6.92 | - |
| Jun 26, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - |
| Jun 25, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - |
| Jun 24, 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 6.92 | 500 |
| Jun 21, 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.48 | - |
| Jun 20, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.58 | - |
| Jun 19, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - |
| Jun 18, 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.67 | - |
| Jun 17, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | - |
| Jun 14, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - |
| Jun 13, 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 6.92 | - |
| Jun 12, 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.72 | - |
| Jun 11, 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.07 | - |
| Jun 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - |
| Jun 7, 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 6.92 | - |
| Jun 6, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| Jun 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - |
| Jun 4, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - |
| Jun 3, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| May 31, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.32 | - |
| May 30, 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.57 | - |
| May 29, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| May 28, 2024 | 7.10 | 7.30 | 7.10 | 7.15 | 7.07 | 200 |
| May 27, 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.07 | - |
| May 24, 2024 | 7.05 | 7.10 | 7.05 | 7.10 | 7.02 | - |
| May 23, 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.07 | - |
| May 22, 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.07 | - |
| May 21, 2024 | 7.30 | 7.30 | 7.15 | 7.15 | 7.07 | - |
| May 20, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| May 17, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| May 16, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| May 15, 2024 | 8.15 | 8.35 | 8.15 | 8.35 | 8.26 | 150 |
| May 14, 2024 | 8.20 | 8.20 | 7.85 | 7.85 | 7.76 | - |
| May 13, 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.66 | - |
| May 10, 2024 | 7.85 | 7.85 | 7.70 | 7.70 | 7.61 | 6,666 |
| May 9, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| May 8, 2024 | 7.40 | 7.55 | 7.35 | 7.55 | 7.47 | - |
| May 7, 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.42 | - |
| May 6, 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.61 | - |
| May 3, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| May 2, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.02 | - |
| Apr 30, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| Apr 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| Apr 26, 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.76 | - |
| Apr 25, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.12 | - |
| Apr 24, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - |
| Apr 23, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.16 | - |
| Apr 22, 2024 | 8.10 | 8.10 | 7.95 | 7.95 | 7.86 | - |
| Apr 19, 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.76 | - |
| Apr 18, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 7.91 | - |
| Apr 17, 2024 | 8.00 | 8.20 | 7.95 | 7.95 | 7.86 | 200 |
| Apr 16, 2024 | 7.85 | 7.85 | 7.70 | 7.70 | 7.61 | - |
| Apr 15, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.86 | - |
| Apr 12, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | - |
| Apr 11, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 7.96 | - |
| Apr 10, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.71 | - |
| Apr 9, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | - |
| Apr 8, 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.81 | - |
| Apr 5, 2024 | 7.75 | 7.95 | 7.75 | 7.75 | 7.66 | 19 |
| Apr 4, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| Apr 3, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - |
| Apr 2, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| Mar 28, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 7.91 | - |
| Mar 27, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.76 | 150 |
| Mar 26, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - |
| Mar 25, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | - |
| Mar 22, 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.60 | - |
| Mar 21, 2024 | 8.70 | 8.70 | 8.65 | 8.65 | 8.55 | - |
| Mar 20, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | - |
| Mar 19, 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.16 | - |
| Mar 18, 2024 | 8.35 | 8.35 | 8.20 | 8.20 | 8.11 | - |
| Mar 15, 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.50 | - |
| Mar 14, 2024 | 8.20 | 8.35 | 8.20 | 8.35 | 8.26 | - |
| Mar 13, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - |
| Mar 12, 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.76 | - |
| Mar 11, 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.01 | - |
| Mar 8, 2024 | 8.30 | 8.30 | 8.15 | 8.15 | 8.06 | - |
| Mar 7, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.41 | - |
| Mar 6, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | - |
| Mar 5, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.50 | - |
| Mar 4, 2024 | 8.90 | 9.15 | 8.90 | 9.15 | 9.05 | 281 |
Related Tickers
EIERX Eaton Vance Stock I
21.36
+1.81%
EAERX Eaton Vance Stock Fund
21.26
+1.77%
FNORX Fidelity Nordic
63.39
+1.68%
ETTGX Eaton Vance Tx-Mgd Growth 1.1 A
119.58
+1.66%
EXTGX Eaton Vance Tx-Mgd Growth 1.2 A
54.01
+1.66%
EITMX Eaton Vance Tax Managed Growth 1.1 Fund
111.10
+1.66%
EITGX Eaton Vance Tax Managed Growth 1.2 Fund
54.18
+1.65%
TQMIX AMG TimesSquare Mid Cap Growth I
17.19
-1.88%
TMDPX AMG TimesSquare Mid Cap Growth N
15.93
-1.91%
TMDIX AMG TimesSquare Mid Cap Growth Z
17.31
-1.87%
GWEIX AMG GW&K Small Cap Core I
32.44
-2.55%
FMPFX Nuveen Small Cap Growth Opp R6
33.43
-3.52%
FGRSX Federated Hermes Intl Leaders R6
39.34
+1.44%
FGFLX Federated Hermes Intl Leaders IS
39.40
+1.44%
FGFAX Federated Hermes International Leaders A
39.37
+1.42%
BISRX Brandes International Small Cap Equity Fund
20.51
+1.33%
BISAX Brandes International Small Cap Equity Fund
20.22
+1.30%
BISMX Brandes International Small Cap Equity Fund
20.36
+1.29%
BINCX Brandes International Small Cap Equity Fund
19.32
+1.26%
ISCIX Federated Hermes Intl Small-Mid Co IS
42.81
+0.99%
ISCAX Federated Hermes Intl Small-Mid Co A
41.45
+0.97%
ISCCX Federated Hermes Intl Small-Mid Co C
27.99
+0.97%
GMCFX GMO International Equity Fund
26.98
+0.97%
GMOIX GMO International Equity Fund
27.03
+0.97%
TRTIX T. Rowe Price International Value Eq I
18.65
+0.92%
TROZX T. Rowe Price International Value Eq Z
18.71
+0.92%
RRIGX T. Rowe Price International Value Eq R
18.73
+0.92%
TRIGX T. Rowe Price International Value Eq
18.84
+0.91%
FAOSX Fidelity Advisor Overseas Z
34.82
+0.90%
PAIGX T. Rowe Price International Value Eq Adv
19.11
+0.90%
FAOIX Fidelity Advisor Overseas I
34.90
+0.90%
FAOAX Fidelity Advisor Overseas A
33.86
+0.89%
FOSKX Fidelity Overseas K
67.49
+0.88%
FOSFX Fidelity Overseas
67.88
+0.88%
NAIGX Nuveen International Value A
30.13
+0.87%
NGRRX Nuveen International Value I
30.34
+0.86%
CSJIX Cohen & Steers Realty Shares I
69.75
+0.85%
CSRSX Cohen & Steers Realty Shares L
69.77
+0.85%
CSJAX Cohen & Steers Realty Shares A
69.77
+0.85%
CSRIX Cohen & Steers Instl Realty Shares
50.87
+0.85%
CSJZX Cohen & Steers Realty Shares Z
69.93
+0.85%
CSJRX Cohen & Steers Realty Shares R
69.93
+0.85%
CSJCX Cohen & Steers Realty Shares C
69.41
+0.84%
CNPIX Consumer Staples UltraSector ProFund Inv
80.25
+0.84%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.40
+0.84%
CNPSX Consumer Staples UltraSector ProFund Svc
69.74
+0.84%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
16.66
-1.59%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.64
+0.82%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.61
+0.81%
GIOTX GMO Intl Developed Equity Allc III
18.69
+0.81%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
19.99
+0.81%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
17.47
-1.52%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.33
+0.79%
FSCOX Fidelity International Small Cap Opp
20.43
+0.79%
AIONX AQR International Momentum Style N
15.61
+0.77%
QIORX AQR International Momentum Style R6
15.22
+0.73%
AIMOX AQR International Momentum Style I
15.27
+0.73%
FLRUX Meeder Conservative Allocation Retail
23.56
-0.38%
SEIRX SEI Real Estate I (SIMT)
16.79
+0.66%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.84
+0.66%
SREYX SEI Real Estate Y (SIMT)
16.85
+0.66%
PJEAX PGIM US Real Estate A
16.09
+0.63%
PJEQX PGIM US Real Estate R6
16.12
+0.62%
GURCX NAA Risk Managed Real Estate C
32.69
+0.58%
GURAX NAA Risk Managed Real Estate A
33.01
+0.58%
GURPX NAA Risk Managed Real Estate P
33.21
+0.58%
GURIX NAA Risk Managed Rl Estt Inst
33.52
+0.57%
FSPCX Fidelity Select Insurance Port
97.25
+0.57%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.01
+0.57%
PJEZX PGIM US Real Estate Z
16.12
+0.56%
UIIFX Victory International Fund
27.53
+0.55%
PCIEX PACE International Equity P
17.40
+0.52%
FZABX Fidelity Advisor Diversified Intl Z
27.08
+0.52%
PJECX PGIM US Real Estate C
15.57
+0.52%
PWGAX PACE International Equity A
17.60
+0.51%
VIHAX Vanguard Intl Hi Div Yld Adm
35.23
+0.51%
NGJAX Nuveen Global Real Estate Securities A
18.77
+0.43%
NGJIX Nuveen Global Real Estate Securities I
18.77
+0.43%
NGJFX Nuveen Global Real Estate Securities R6
18.78
+0.43%
PHRIX Virtus Duff & Phelps Real Estate Secs I
19.49
+0.41%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.58
+0.41%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.61
+0.41%
BIEAX Brandes International Equity Fund
22.91
+0.39%
BIIEX Brandes International Equity Fund
23.15
+0.39%
BIERX Brandes International Equity Fund
23.36
+0.39%
HNINX Harbor International Retirement
47.58
+0.38%
BIECX Brandes International Equity Fund
22.43
+0.36%
RISAX Manning & Napier Rainier Intl Discv S
22.97
+0.35%
MNOZX Manning & Napier Overseas Series Z
34.47
+0.35%
MNOSX Manning & Napier Overseas Series S
34.48
+0.35%
PGRQX PGIM Global Real Estate R6
20.12
+0.35%
RAIIX Manning & Napier Rainier Intl Discv I
23.41
+0.34%
DAINX Dunham International Stock A
17.63
+0.34%
TIRGX T. Rowe Price Global Real Estate I
17.64
+0.34%
DNINX Dunham International Stock Fund
17.79
+0.34%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
33.11
+0.33%
FTISX Fidelity Advisor Intl Small Cap M
30.83
+0.33%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
34.00
+0.32%
FIASX Fidelity Advisor Intl Small Cap A
30.98
+0.32%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
34.09
+0.32%