Frankfurt - Delayed Quote EUR
CapitaLand Ascendas REIT (S3Z.F)
1.7898
+0.0068
+(0.38%)
At close: January 17 at 3:29:02 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 1.7854 | 1.7898 | 1.7770 | 1.7898 | 1.7898 | - |
Jan 16, 2025 | 1.7686 | 1.7830 | 1.7686 | 1.7830 | 1.7830 | - |
Jan 15, 2025 | 1.7262 | 1.7502 | 1.7196 | 1.7502 | 1.7502 | - |
Jan 14, 2025 | 1.7382 | 1.7450 | 1.7302 | 1.7450 | 1.7450 | - |
Jan 13, 2025 | 1.7476 | 1.7686 | 1.7462 | 1.7686 | 1.7686 | - |
Jan 10, 2025 | 1.7320 | 1.7590 | 1.7320 | 1.7590 | 1.7590 | - |
Jan 9, 2025 | 1.8800 | 1.8800 | 1.7510 | 1.7646 | 1.7646 | 280 |
Jan 8, 2025 | 1.7496 | 1.7788 | 1.7496 | 1.7788 | 1.7788 | - |
Jan 7, 2025 | 1.7552 | 1.7826 | 1.7552 | 1.7826 | 1.7826 | - |
Jan 6, 2025 | 1.7900 | 1.8008 | 1.7880 | 1.8008 | 1.8008 | - |
Jan 3, 2025 | 1.7876 | 1.8070 | 1.7876 | 1.8070 | 1.8070 | - |
Jan 2, 2025 | 1.7580 | 1.7788 | 1.7580 | 1.7788 | 1.7788 | - |
Dec 30, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 27, 2024 | 1.7502 | 1.8610 | 1.7502 | 1.8610 | 1.8610 | - |
Dec 23, 2024 | 1.7502 | 1.8886 | 1.7502 | 1.7502 | 1.7502 | 3,694 |
Dec 20, 2024 | 1.7018 | 1.7500 | 1.7018 | 1.7500 | 1.7500 | - |
Dec 19, 2024 | 1.7032 | 1.7500 | 1.7032 | 1.7500 | 1.7500 | - |
Dec 18, 2024 | 1.7134 | 1.8762 | 1.7134 | 1.7658 | 1.7658 | 1,500 |
Dec 17, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 16, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 13, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 12, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 11, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 10, 2024 | 1.7502 | 1.7556 | 1.7502 | 1.7556 | 1.7556 | - |
Dec 9, 2024 | 1.7502 | 1.7580 | 1.7502 | 1.7580 | 1.7580 | - |
Dec 6, 2024 | 1.7606 | 1.7694 | 1.7606 | 1.7694 | 1.7694 | - |
Dec 5, 2024 | 1.7504 | 1.7758 | 1.7504 | 1.7722 | 1.7722 | 800 |
Dec 4, 2024 | 1.7684 | 1.7736 | 1.7630 | 1.7736 | 1.7736 | - |
Dec 3, 2024 | 1.7286 | 1.7792 | 1.7196 | 1.7792 | 1.7792 | - |
Dec 2, 2024 | 1.7352 | 1.7880 | 1.7336 | 1.7880 | 1.7880 | - |
Nov 29, 2024 | 1.7250 | 1.7856 | 1.7250 | 1.7856 | 1.7856 | - |
Nov 28, 2024 | 1.7374 | 1.7988 | 1.7364 | 1.7988 | 1.7988 | - |
Nov 27, 2024 | 1.7166 | 1.7756 | 1.7166 | 1.7756 | 1.7756 | - |
Nov 26, 2024 | 1.7216 | 1.7720 | 1.7136 | 1.7720 | 1.7720 | - |
Nov 25, 2024 | 1.7284 | 1.7694 | 1.7180 | 1.7694 | 1.7694 | 100 |
Nov 22, 2024 | 1.7102 | 1.7606 | 1.7102 | 1.7606 | 1.7606 | - |
Nov 21, 2024 | 1.7102 | 1.7412 | 1.7102 | 1.7412 | 1.7412 | - |
Nov 20, 2024 | 1.7102 | 1.7600 | 1.7102 | 1.7600 | 1.7600 | - |
Nov 19, 2024 | 1.6964 | 1.7466 | 1.6924 | 1.7466 | 1.7466 | - |
Nov 18, 2024 | 1.7028 | 1.7616 | 1.6952 | 1.7616 | 1.7616 | - |
Nov 15, 2024 | 1.6968 | 1.7500 | 1.6958 | 1.7500 | 1.7500 | - |
Nov 14, 2024 | 1.7156 | 1.7836 | 1.7142 | 1.7836 | 1.7836 | - |
Nov 13, 2024 | 1.7174 | 1.7730 | 1.7120 | 1.7730 | 1.7730 | - |
Nov 12, 2024 | 1.6844 | 1.7782 | 1.6842 | 1.7782 | 1.7782 | - |
Nov 11, 2024 | 1.7236 | 1.7720 | 1.7234 | 1.7720 | 1.7720 | - |
Nov 8, 2024 | 1.6880 | 1.7684 | 1.6816 | 1.7684 | 1.7684 | - |
Nov 7, 2024 | 1.6982 | 1.7586 | 1.6974 | 1.7586 | 1.7586 | - |
Nov 6, 2024 | 1.7006 | 1.7874 | 1.7006 | 1.7874 | 1.7874 | - |
Nov 5, 2024 | 1.7124 | 1.8092 | 1.7124 | 1.8092 | 1.8092 | - |
Nov 4, 2024 | 1.7430 | 1.8146 | 1.7430 | 1.8146 | 1.8146 | - |
Nov 1, 2024 | 1.7326 | 1.7916 | 1.7326 | 1.7916 | 1.7916 | - |
Oct 31, 2024 | 1.8172 | 1.8172 | 1.8074 | 1.8074 | 1.8074 | - |
Oct 30, 2024 | 1.7304 | 1.8104 | 1.7304 | 1.8104 | 1.8104 | - |
Oct 29, 2024 | 1.7698 | 1.8320 | 1.7422 | 1.8320 | 1.8320 | 5,500 |
Oct 28, 2024 | 1.7934 | 1.8494 | 1.7918 | 1.8494 | 1.8494 | - |
Oct 25, 2024 | 1.7940 | 1.8572 | 1.7940 | 1.8572 | 1.8572 | - |
Oct 24, 2024 | 1.8062 | 1.8616 | 1.8050 | 1.8616 | 1.8616 | - |
Oct 23, 2024 | 1.7818 | 1.8710 | 1.7818 | 1.8710 | 1.8710 | - |
Oct 22, 2024 | 1.7820 | 1.8702 | 1.7738 | 1.8702 | 1.8702 | - |
Oct 21, 2024 | 1.8322 | 1.8888 | 1.8254 | 1.8888 | 1.8888 | - |
Oct 18, 2024 | 1.8474 | 1.9054 | 1.8472 | 1.9054 | 1.9054 | - |
Oct 17, 2024 | 1.8448 | 1.9006 | 1.8372 | 1.9006 | 1.9006 | - |
Oct 16, 2024 | 1.8402 | 1.8814 | 1.8324 | 1.8814 | 1.8814 | - |
Oct 15, 2024 | 1.8164 | 1.8720 | 1.8092 | 1.8720 | 1.8720 | - |
Oct 14, 2024 | 1.8224 | 1.8786 | 1.8222 | 1.8786 | 1.8786 | - |
Oct 11, 2024 | 1.8196 | 1.8852 | 1.8196 | 1.8852 | 1.8852 | - |
Oct 10, 2024 | 1.8450 | 1.8896 | 1.8392 | 1.8894 | 1.8894 | 100 |
Oct 9, 2024 | 1.8454 | 1.9034 | 1.8454 | 1.9034 | 1.9034 | - |
Oct 8, 2024 | 1.8296 | 1.8860 | 1.8294 | 1.8860 | 1.8860 | - |
Oct 7, 2024 | 1.8380 | 1.9168 | 1.8376 | 1.9168 | 1.9168 | 1,500 |
Oct 4, 2024 | 1.8778 | 1.9372 | 1.8778 | 1.9372 | 1.9372 | - |
Oct 3, 2024 | 1.8988 | 1.9556 | 1.8986 | 1.9556 | 1.9556 | - |
Oct 2, 2024 | 1.8976 | 1.9556 | 1.8968 | 1.9556 | 1.9556 | - |
Oct 1, 2024 | 1.8876 | 1.9574 | 1.8876 | 1.9574 | 1.9574 | - |
Sep 30, 2024 | 1.8778 | 1.9252 | 1.8702 | 1.9252 | 1.9252 | - |
Sep 27, 2024 | 1.8824 | 1.8852 | 1.8824 | 1.8842 | 1.8842 | - |
Sep 26, 2024 | 1.8786 | 1.9378 | 1.8768 | 1.9378 | 1.9378 | - |
Sep 25, 2024 | 1.8620 | 1.9138 | 1.8618 | 1.9138 | 1.9138 | - |
Sep 24, 2024 | 1.8922 | 1.9352 | 1.8922 | 1.9352 | 1.9352 | - |
Sep 23, 2024 | 1.8444 | 1.9166 | 1.8444 | 1.9166 | 1.9166 | - |
Sep 20, 2024 | 1.8690 | 1.9138 | 1.8690 | 1.9138 | 1.9138 | - |
Sep 19, 2024 | 1.9114 | 1.9804 | 1.9024 | 1.9804 | 1.9804 | - |
Sep 18, 2024 | 1.8850 | 1.9494 | 1.8832 | 1.9494 | 1.9494 | - |
Sep 17, 2024 | 1.9304 | 1.9894 | 1.9256 | 1.9894 | 1.9894 | - |
Sep 16, 2024 | 1.9042 | 1.9688 | 1.9038 | 1.9688 | 1.9688 | - |
Sep 13, 2024 | 1.8846 | 1.9494 | 1.8768 | 1.9494 | 1.9494 | - |
Sep 12, 2024 | 1.8892 | 2.1565 | 1.8874 | 1.9526 | 1.9526 | 75 |
Sep 11, 2024 | 1.8876 | 1.9530 | 1.8868 | 1.9530 | 1.9530 | - |
Sep 10, 2024 | 1.8752 | 2.1445 | 1.8750 | 2.1085 | 2.1085 | 3,204 |
Sep 9, 2024 | 1.8810 | 1.9322 | 1.8742 | 1.9322 | 1.9322 | - |
Sep 6, 2024 | 1.8796 | 1.9458 | 1.8796 | 1.9458 | 1.9458 | - |
Sep 5, 2024 | 1.8474 | 1.9172 | 1.8470 | 1.9172 | 1.9172 | - |
Sep 4, 2024 | 1.8070 | 1.8708 | 1.8070 | 1.8708 | 1.8708 | - |
Sep 3, 2024 | 1.8234 | 1.8830 | 1.8176 | 1.8830 | 1.8830 | - |
Sep 2, 2024 | 1.8576 | 1.9222 | 1.8576 | 1.9222 | 1.9222 | - |
Aug 30, 2024 | 1.8456 | 1.9256 | 1.8456 | 1.9256 | 1.9256 | - |
Aug 29, 2024 | 1.8488 | 1.9120 | 1.8432 | 1.9120 | 1.9120 | - |
Aug 28, 2024 | 1.8344 | 1.9014 | 1.8328 | 1.9014 | 1.9014 | - |
Aug 27, 2024 | 1.8310 | 1.8940 | 1.8298 | 1.8940 | 1.8940 | - |
Aug 26, 2024 | 1.8378 | 1.9012 | 1.8372 | 1.9012 | 1.9012 | - |
Aug 23, 2024 | 1.8072 | 1.8834 | 1.8072 | 1.8834 | 1.8834 | - |
Aug 22, 2024 | 1.8186 | 1.8748 | 1.8182 | 1.8748 | 1.8748 | - |
Aug 21, 2024 | 1.7892 | 1.8514 | 1.7892 | 1.8514 | 1.8514 | - |
Aug 20, 2024 | 1.7862 | 1.8440 | 1.7862 | 1.8440 | 1.8440 | - |
Aug 19, 2024 | 1.7718 | 1.8412 | 1.7718 | 1.8412 | 1.8412 | - |
Aug 16, 2024 | 1.7614 | 1.8118 | 1.7486 | 1.8118 | 1.8118 | - |
Aug 15, 2024 | 1.7344 | 1.7964 | 1.7344 | 1.7964 | 1.7964 | - |
Aug 14, 2024 | 1.7236 | 1.7896 | 1.7236 | 1.7896 | 1.7896 | - |
Aug 13, 2024 | 1.7332 | 1.7902 | 1.7332 | 1.7902 | 1.7902 | - |
Aug 12, 2024 | 1.7002 | 1.7542 | 1.7002 | 1.7542 | 1.7542 | - |
Aug 9, 2024 | 1.7506 | 1.7696 | 1.7506 | 1.7696 | 1.7696 | - |
Aug 8, 2024 | 1.7048 | 1.7658 | 1.6706 | 1.7658 | 1.7658 | - |
Aug 7, 2024 | 1.6804 | 1.7508 | 1.6788 | 1.7508 | 1.7508 | - |
Aug 6, 2024 | 0.0752 Dividend | |||||
Aug 6, 2024 | 1.6964 | 1.7384 | 1.6964 | 1.7384 | 1.7384 | - |
Aug 5, 2024 | 1.7354 | 1.8008 | 1.7314 | 1.8008 | 1.7256 | - |
Aug 2, 2024 | 1.7766 | 1.8620 | 1.7766 | 1.8620 | 1.7842 | - |
Aug 1, 2024 | 1.7590 | 1.8596 | 1.7590 | 1.8596 | 1.7819 | - |
Jul 31, 2024 | 1.7340 | 1.8098 | 1.7340 | 1.8098 | 1.7342 | - |
Jul 30, 2024 | 1.6952 | 1.7762 | 1.6952 | 1.7762 | 1.7020 | - |
Jul 29, 2024 | 1.7084 | 1.7700 | 1.7084 | 1.7700 | 1.6960 | - |
Jul 26, 2024 | 1.7604 | 1.7604 | 1.7604 | 1.7604 | 1.6868 | - |
Jul 25, 2024 | 1.6894 | 1.7552 | 1.6894 | 1.7552 | 1.6819 | - |
Jul 24, 2024 | 1.6850 | 1.7742 | 1.6850 | 1.7742 | 1.7001 | - |
Jul 23, 2024 | 1.7188 | 1.7810 | 1.7188 | 1.7810 | 1.7066 | - |
Jul 22, 2024 | 1.6898 | 1.7792 | 1.6884 | 1.7792 | 1.7049 | - |
Jul 19, 2024 | 1.7266 | 1.7814 | 1.7264 | 1.7814 | 1.7070 | - |
Jul 18, 2024 | 1.7246 | 1.7910 | 1.7246 | 1.7910 | 1.7162 | - |
Jul 17, 2024 | 1.7908 | 1.7908 | 1.7908 | 1.7908 | 1.7160 | - |
Jul 16, 2024 | 1.7912 | 1.7912 | 1.7912 | 1.7912 | 1.7164 | - |
Jul 15, 2024 | 1.7936 | 1.7936 | 1.7936 | 1.7936 | 1.7187 | - |
Jul 12, 2024 | 1.8240 | 1.8240 | 1.7952 | 1.7952 | 1.7202 | 10,000 |
Jul 11, 2024 | 1.7354 | 1.7354 | 1.7354 | 1.7354 | 1.6629 | - |
Jul 10, 2024 | 1.6984 | 1.6984 | 1.6984 | 1.6984 | 1.6274 | - |
Jul 9, 2024 | 1.6904 | 1.6904 | 1.6904 | 1.6904 | 1.6198 | - |
Jul 8, 2024 | 1.6824 | 1.6824 | 1.6824 | 1.6824 | 1.6121 | - |
Jul 5, 2024 | 1.6836 | 1.6836 | 1.6836 | 1.6836 | 1.6133 | - |
Jul 4, 2024 | 1.6986 | 1.6986 | 1.6986 | 1.6986 | 1.6276 | - |
Jul 3, 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6156 | - |
Jul 2, 2024 | 1.6902 | 1.6902 | 1.6902 | 1.6902 | 1.6196 | - |
Jul 1, 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6117 | - |
Jun 28, 2024 | 1.7026 | 1.7026 | 1.7026 | 1.7026 | 1.6315 | - |
Jun 27, 2024 | 1.6894 | 1.6894 | 1.6894 | 1.6894 | 1.6188 | - |
Jun 26, 2024 | 1.7032 | 1.7032 | 1.7032 | 1.7032 | 1.6320 | - |
Jun 25, 2024 | 1.7082 | 1.7082 | 1.7082 | 1.7082 | 1.6368 | - |
Jun 24, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6194 | - |
Jun 21, 2024 | 1.7800 | 1.7800 | 1.6866 | 1.6866 | 1.6161 | 1,400 |
Jun 20, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7056 | - |
Jun 19, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7056 | - |
Jun 18, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7056 | - |
Jun 17, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7056 | - |
Jun 14, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7056 | - |
Jun 13, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8206 | - |
Jun 12, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7056 | - |
Jun 11, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7056 | - |
Jun 10, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7056 | - |
Jun 7, 2024 | 1.7458 | 1.7458 | 1.7458 | 1.7458 | 1.6729 | - |
Jun 6, 2024 | 1.7512 | 1.7512 | 1.7512 | 1.7512 | 1.6780 | - |
Jun 5, 2024 | 1.7516 | 1.7516 | 1.7516 | 1.7516 | 1.6784 | - |
Jun 4, 2024 | 1.7314 | 1.7314 | 1.7314 | 1.7314 | 1.6591 | - |
Jun 3, 2024 | 1.7392 | 1.7392 | 1.7392 | 1.7392 | 1.6665 | - |
May 31, 2024 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | 1.6460 | - |
May 30, 2024 | 1.7438 | 1.7438 | 1.7438 | 1.7438 | 1.6709 | - |
May 29, 2024 | 1.7268 | 1.7268 | 1.7268 | 1.7268 | 1.6547 | - |
May 28, 2024 | 1.7316 | 1.7316 | 1.7316 | 1.7316 | 1.6593 | - |
May 27, 2024 | 1.7326 | 1.7326 | 1.7326 | 1.7326 | 1.6602 | - |
May 24, 2024 | 1.7486 | 1.7486 | 1.7486 | 1.7486 | 1.6755 | - |
May 23, 2024 | 1.7544 | 1.7544 | 1.7544 | 1.7544 | 1.6811 | - |
May 22, 2024 | 1.7766 | 1.7766 | 1.7412 | 1.7412 | 1.6685 | - |
May 21, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6673 | - |
May 20, 2024 | 1.7408 | 1.7408 | 1.7408 | 1.7408 | 1.6681 | - |
May 17, 2024 | 1.7504 | 1.7504 | 1.7504 | 1.7504 | 1.6773 | - |
May 16, 2024 | 1.7558 | 1.7558 | 1.7558 | 1.7558 | 1.6824 | - |
May 15, 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.6462 | - |
May 14, 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.6587 | - |
May 13, 2024 | 1.7248 | 1.7248 | 1.7248 | 1.7248 | 1.6527 | - |
May 10, 2024 | 1.7196 | 1.7196 | 1.7196 | 1.7196 | 1.6478 | - |
May 9, 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.6328 | - |
May 8, 2024 | 1.7084 | 1.7084 | 1.7084 | 1.7084 | 1.6370 | - |
May 7, 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.6376 | - |
May 6, 2024 | 1.7182 | 1.7182 | 1.7182 | 1.7182 | 1.6464 | - |
May 3, 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6165 | - |
May 2, 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.6462 | - |
Apr 30, 2024 | 1.7186 | 1.7186 | 1.7186 | 1.7186 | 1.6468 | - |
Apr 29, 2024 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | 1.6512 | - |
Apr 26, 2024 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | 1.6456 | - |
Apr 25, 2024 | 1.7274 | 1.7274 | 1.7274 | 1.7274 | 1.6552 | - |
Apr 24, 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.6721 | - |
Apr 23, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6481 | - |
Apr 22, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6242 | - |
Apr 19, 2024 | 1.7028 | 1.7028 | 1.7028 | 1.7028 | 1.6317 | - |
Apr 18, 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.6501 | - |
Apr 17, 2024 | 1.7314 | 1.7314 | 1.7314 | 1.7314 | 1.6591 | - |
Apr 16, 2024 | 1.6860 | 1.7510 | 1.6852 | 1.7510 | 1.6778 | - |
Apr 15, 2024 | 1.7172 | 1.7768 | 1.6718 | 1.7768 | 1.7026 | - |
Apr 12, 2024 | 1.7104 | 1.7978 | 1.7050 | 1.7978 | 1.7227 | - |
Apr 11, 2024 | 1.7388 | 1.7990 | 1.7382 | 1.7990 | 1.7238 | 4,190 |
Apr 10, 2024 | 1.7744 | 1.7798 | 1.7744 | 1.7798 | 1.7054 | - |
Apr 9, 2024 | 1.7716 | 1.8274 | 1.7716 | 1.8274 | 1.7510 | - |
Apr 8, 2024 | 1.7538 | 1.8336 | 1.7538 | 1.8336 | 1.7570 | - |
Apr 5, 2024 | 1.7614 | 1.8232 | 1.7604 | 1.8232 | 1.7470 | - |
Apr 4, 2024 | 1.7604 | 1.8072 | 1.7592 | 1.8072 | 1.7317 | - |
Apr 3, 2024 | 1.7490 | 1.8090 | 1.7480 | 1.8090 | 1.7334 | - |
Apr 2, 2024 | 1.7850 | 1.8350 | 1.7836 | 1.8350 | 1.7583 | - |
Mar 28, 2024 | 1.7846 | 1.8348 | 1.7790 | 1.8348 | 1.7581 | - |
Mar 27, 2024 | 1.7840 | 1.8312 | 1.7754 | 1.8312 | 1.7547 | - |
Mar 26, 2024 | 1.7722 | 1.8328 | 1.7712 | 1.8328 | 1.7562 | - |
Mar 25, 2024 | 1.7604 | 1.8152 | 1.7604 | 1.8152 | 1.7394 | - |
Mar 22, 2024 | 1.7574 | 1.8126 | 1.7572 | 1.8126 | 1.7369 | - |
Mar 21, 2024 | 1.7464 | 1.8050 | 1.7464 | 1.8050 | 1.7296 | - |
Mar 20, 2024 | 1.7248 | 1.7878 | 1.7248 | 1.7878 | 1.7131 | - |
Mar 19, 2024 | 1.7088 | 1.7622 | 1.7022 | 1.7622 | 1.6886 | - |
Mar 18, 2024 | 1.7100 | 1.7612 | 1.7100 | 1.7612 | 1.6876 | - |
Mar 15, 2024 | 1.7102 | 1.7622 | 1.7096 | 1.7622 | 1.6886 | - |
Mar 14, 2024 | 1.7272 | 1.7872 | 1.7272 | 1.7872 | 1.7125 | - |
Mar 13, 2024 | 1.7352 | 1.7886 | 1.7280 | 1.7886 | 1.7139 | - |
Mar 12, 2024 | 1.7368 | 1.7986 | 1.7368 | 1.7986 | 1.7235 | - |
Mar 11, 2024 | 1.7424 | 1.8054 | 1.7424 | 1.8054 | 1.7300 | - |
Mar 8, 2024 | 1.7468 | 1.8080 | 1.7464 | 1.8080 | 1.7325 | - |
Mar 7, 2024 | 1.7356 | 1.7960 | 1.7356 | 1.7960 | 1.7210 | - |
Mar 6, 2024 | 1.7404 | 1.7998 | 1.7384 | 1.7998 | 1.7246 | - |
Mar 5, 2024 | 1.7262 | 1.7926 | 1.7262 | 1.7926 | 1.7177 | - |
Mar 4, 2024 | 1.7398 | 1.8012 | 1.7398 | 1.8012 | 1.7259 | 600 |
Mar 1, 2024 | 1.7418 | 1.8032 | 1.7350 | 1.8032 | 1.7279 | - |
Feb 29, 2024 | 1.7610 | 1.8136 | 1.7598 | 1.8136 | 1.7378 | - |
Feb 28, 2024 | 1.7670 | 1.8302 | 1.7670 | 1.8302 | 1.7537 | - |
Feb 27, 2024 | 1.7766 | 1.8260 | 1.7766 | 1.8258 | 1.7495 | 400 |
Feb 26, 2024 | 1.7994 | 1.8610 | 1.7936 | 1.8610 | 1.7832 | 400 |
Feb 23, 2024 | 1.7874 | 1.8498 | 1.7866 | 1.8498 | 1.7725 | - |
Feb 22, 2024 | 1.7934 | 2.0495 | 1.7912 | 1.8550 | 1.7775 | 600 |
Feb 21, 2024 | 1.7848 | 1.8294 | 1.7786 | 1.8294 | 1.7530 | - |
Feb 20, 2024 | 1.7682 | 1.8228 | 1.7614 | 1.8228 | 1.7466 | - |
Feb 19, 2024 | 1.7800 | 1.8232 | 1.7678 | 1.8232 | 1.7470 | - |
Feb 16, 2024 | 1.7956 | 1.8498 | 1.7876 | 1.8498 | 1.7725 | - |
Feb 15, 2024 | 1.7728 | 1.8354 | 1.7728 | 1.8354 | 1.7587 | - |
Feb 14, 2024 | 1.7474 | 1.8164 | 1.7474 | 1.8164 | 1.7405 | - |
Feb 13, 2024 | 1.8526 | 1.8596 | 1.8256 | 1.8256 | 1.7493 | - |
Feb 12, 2024 | 1.7770 | 1.8744 | 1.7770 | 1.8372 | 1.7604 | - |
Feb 9, 2024 | 1.7786 | 1.8366 | 1.7786 | 1.8366 | 1.7599 | - |
Feb 8, 2024 | 0.0744 Dividend | |||||
Feb 8, 2024 | 1.7428 | 1.7970 | 1.7356 | 1.7970 | 1.7219 | - |
Feb 7, 2024 | 1.8112 | 1.8756 | 1.8112 | 1.8756 | 1.7259 | - |
Feb 6, 2024 | 1.7986 | 1.8556 | 1.7976 | 1.8556 | 1.7075 | - |
Feb 5, 2024 | 1.7952 | 1.8588 | 1.7940 | 1.8588 | 1.7105 | - |
Feb 2, 2024 | 1.8538 | 1.9050 | 1.8340 | 1.9050 | 1.7530 | - |
Feb 1, 2024 | 1.8296 | 1.8938 | 1.8296 | 1.8938 | 1.7427 | - |
Jan 31, 2024 | 1.8794 | 1.9382 | 1.8794 | 1.9382 | 1.7835 | - |
Jan 30, 2024 | 1.8386 | 1.8386 | 1.8386 | 1.8386 | 1.6919 | - |
Jan 29, 2024 | 1.8416 | 1.8416 | 1.8416 | 1.8416 | 1.6946 | - |
Jan 26, 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.7134 | - |
Jan 25, 2024 | 1.8608 | 1.8608 | 1.8608 | 1.8608 | 1.7123 | - |
Jan 24, 2024 | 1.8946 | 1.8946 | 1.8946 | 1.8946 | 1.7434 | - |
Jan 23, 2024 | 1.8652 | 1.8652 | 1.8652 | 1.8652 | 1.7164 | - |
Jan 22, 2024 | 1.8632 | 1.8632 | 1.8632 | 1.8632 | 1.7145 | - |
Jan 19, 2024 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | 1.6989 | - |
Jan 18, 2024 | 1.8496 | 1.9102 | 1.8496 | 1.9102 | 1.7578 | 1,500 |
Jan 17, 2024 | 1.8622 | 1.8622 | 1.8622 | 1.8622 | 1.7136 | - |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.19
+3.67%
XSD SPDR S&P Semiconductor ETF
264.39
+3.38%
QLD ProShares Ultra QQQ
112.19
+3.30%
BLOK Amplify Transformational Data Sharing ETF
48.09
+3.18%
SOXX iShares Semiconductor ETF
229.74
+2.77%
FCA First Trust China AlphaDEX Fund
19.73
+2.92%
URA Global X Uranium ETF
28.03
+2.45%
SMH VanEck Semiconductor ETF
258.25
+2.36%
PSI Invesco Semiconductors ETF
63.64
+2.27%
BLCN Siren Nasdaq NexGen Economy ETF
27.36
+2.36%
XNTK SPDR NYSE Technology ETF
210.41
+1.84%
QQQ Invesco QQQ Trust
521.74
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
77.40
+1.65%
IYW iShares U.S. Technology ETF
161.29
+1.61%
XLK The Technology Select Sector SPDR Fund
234.11
+1.57%
FTEC Fidelity MSCI Information Technology Index ETF
186.76
+1.53%
RTH VanEck Retail ETF
230.91
+1.53%
EZA iShares MSCI South Africa ETF
42.67
+1.52%
VGT Vanguard Information Technology Index Fund ETF Shares
627.47
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
86.72
+1.45%
IXN iShares Global Tech ETF
85.30
+1.44%
IGM iShares Expanded Tech Sector ETF
103.92
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
100.00
+1.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
229.22
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
346.91
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
385.01
+1.38%
MTUM iShares MSCI USA Momentum Factor ETF
217.35
+1.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.86
+1.37%
DINT Davis Select International ETF
21.78
+1.37%
SCHG Schwab U.S. Large-Cap Growth ETF
28.29
+1.33%
VUG Vanguard Growth Index Fund ETF Shares
415.91
+1.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.47
+1.31%
TUR iShares MSCI Turkey ETF
36.39
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+1.31%
IWY iShares Russell Top 200 Growth ETF
237.13
+1.30%
IVW iShares S&P 500 Growth ETF
103.83
+1.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.72
+1.30%
XLG Invesco S&P 500 Top 50 ETF
50.48
+1.26%
SPHB Invesco S&P 500 High Beta ETF
92.45
+1.26%
ILCG iShares Morningstar Growth ETF
91.51
+1.23%
IWF iShares Russell 1000 Growth ETF
406.98
+1.23%
CNYA iShares MSCI China A ETF
27.28
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.32
+1.22%
OEF iShares S&P 100 ETF
292.21
+1.19%
TMFC Motley Fool 100 Index ETF
60.58
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.03
+1.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.25
+1.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.70
+1.16%
MGC Vanguard Mega Cap Index Fund
216.45
+1.15%
IOO iShares Global 100 ETF
101.76
+1.15%
IYG iShares U.S. Financial Services ETF
81.43
+1.14%
SPXV ProShares S&P 500 ex-Health Care ETF
64.95
+1.14%
IWL iShares Russell Top 200 ETF
147.58
+1.14%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.26
+1.14%
WLDR Affinity World Leaders Equity ETF
30.53
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
61.08
+1.16%
SPMO Invesco S&P 500 Momentum ETF
98.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.86
+1.09%
DSI iShares MSCI KLD 400 Social ETF
112.79
+1.09%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.79
+1.08%
USMC Principal U.S. Mega-Cap ETF
60.58
+1.08%
FVAL Fidelity Value Factor ETF
63.06
+1.08%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.07%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.21
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.62
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.96
+1.05%
SCHB Schwab U.S. Broad Market ETF
23.21
+1.04%
VONE Vanguard Russell 1000 Index Fund ETF Shares
272.35
+0.97%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.03
+1.03%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.23
+1.02%
ECH iShares MSCI Chile ETF
25.78
+1.02%
VOX Vanguard Communication Services Index Fund ETF Shares
157.65
+1.01%
EQIN Columbia U.S. Equity Income ETF
45.75
+1.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.09
+1.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
DWLD Davis Select Worldwide ETF
36.75
+1.00%
NACP Impact Shares NAACP Minority Empowerment ETF
42.21
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
72.93
+1.00%
SPXN ProShares S&P 500 ex-Financials ETF
64.04
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
70.29
+0.99%
PBUS Invesco MSCI USA ETF
60.13
+0.99%
ESGV Vanguard ESG U.S. Stock ETF
106.70
+0.98%
AIA iShares Asia 50 ETF
68.80
+0.98%
VV Vanguard Large Cap Index Fund
275.31
+0.98%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
36.72
+0.82%
SCHX Schwab U.S. Large-Cap ETF
23.71
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.48
+0.97%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.84
+0.97%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.45
+0.97%
IWB iShares Russell 1000 ETF
329.39
+0.97%
IYY iShares Dow Jones U.S. ETF
146.25
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.16
+0.96%
VOO Vanguard S&P 500 ETF
549.46
+0.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
151.49
+0.95%
IVV iShares Core S&P 500 ETF
600.26
+0.95%
EWM iShares MSCI Malaysia ETF
23.44
+0.95%
ADME Aptus Drawdown Managed Equity ETF
47.63
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.47
+0.94%
KCE SPDR S&P Capital Markets ETF
141.36
+0.94%