Frankfurt - Delayed Quote EUR
Centerspace (WXC1.F)
55.00
-0.50
(-0.90%)
As of 8:05:02 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 23 |
| May 30, 2025 | 54.50 | 55.50 | 52.50 | 55.50 | 55.50 | - |
| May 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 28, 2025 | 54.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| May 27, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
| May 26, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - |
| May 23, 2025 | 53.50 | 53.50 | 52.50 | 53.00 | 53.00 | - |
| May 22, 2025 | 54.00 | 55.00 | 52.50 | 54.00 | 54.00 | 23 |
| May 21, 2025 | 56.00 | 56.00 | 53.00 | 54.50 | 54.50 | - |
| May 20, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 27 |
| May 19, 2025 | 56.00 | 56.00 | 53.50 | 56.00 | 56.00 | - |
| May 16, 2025 | 55.50 | 56.00 | 54.00 | 56.00 | 56.00 | - |
| May 15, 2025 | 52.00 | 55.50 | 52.00 | 55.50 | 55.50 | - |
| May 14, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| May 13, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
| May 12, 2025 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | - |
| May 9, 2025 | 53.00 | 54.00 | 51.50 | 54.00 | 54.00 | - |
| May 8, 2025 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | - |
| May 7, 2025 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | - |
| May 6, 2025 | 53.00 | 53.50 | 52.50 | 53.50 | 53.50 | - |
| May 5, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | - |
| May 2, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | - |
| Apr 30, 2025 | 52.50 | 53.00 | 50.50 | 53.00 | 53.00 | - |
| Apr 29, 2025 | 52.00 | 53.00 | 51.50 | 53.00 | 53.00 | - |
| Apr 28, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - |
| Apr 25, 2025 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - |
| Apr 24, 2025 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Apr 23, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - |
| Apr 22, 2025 | 50.00 | 53.00 | 49.60 | 53.00 | 53.00 | - |
| Apr 17, 2025 | 50.00 | 51.50 | 50.00 | 50.50 | 50.50 | - |
| Apr 16, 2025 | 49.60 | 51.00 | 49.60 | 50.00 | 50.00 | - |
| Apr 15, 2025 | 50.50 | 51.00 | 49.40 | 50.50 | 50.50 | - |
| Apr 14, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | - |
| Apr 11, 2025 | 49.80 | 50.00 | 48.40 | 50.00 | 50.00 | - |
| Apr 10, 2025 | 52.50 | 52.50 | 49.20 | 50.00 | 50.00 | - |
| Apr 9, 2025 | 50.00 | 53.50 | 46.80 | 53.50 | 53.50 | - |
| Apr 8, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | - |
| Apr 7, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 4, 2025 | 55.00 | 55.50 | 54.00 | 54.00 | 54.00 | - |
| Apr 3, 2025 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | - |
| Apr 2, 2025 | 58.50 | 59.00 | 56.50 | 59.00 | 59.00 | - |
| Apr 1, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - |
| Mar 31, 2025 | 58.00 | 60.00 | 57.50 | 59.50 | 59.50 | - |
| Mar 28, 2025 | 0.67375 Dividend | |||||
| Mar 28, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 20 |
| Mar 27, 2025 | 58.50 | 59.50 | 58.50 | 59.00 | 58.23 | - |
| Mar 26, 2025 | 58.50 | 59.00 | 58.50 | 58.50 | 57.74 | - |
| Mar 25, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 57.74 | - |
| Mar 24, 2025 | 58.00 | 59.50 | 57.50 | 58.50 | 57.74 | - |
| Mar 21, 2025 | 58.50 | 59.00 | 58.00 | 58.00 | 57.24 | - |
| Mar 20, 2025 | 58.00 | 59.00 | 57.50 | 58.00 | 57.24 | - |
| Mar 19, 2025 | 57.50 | 58.50 | 57.50 | 58.00 | 57.24 | - |
| Mar 18, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 56.26 | - |
| Mar 17, 2025 | 57.00 | 58.00 | 57.00 | 57.50 | 56.75 | - |
| Mar 14, 2025 | 56.50 | 57.50 | 56.50 | 57.00 | 56.26 | - |
| Mar 13, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 55.76 | - |
| Mar 12, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 56.75 | - |
| Mar 11, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 57.24 | - |
| Mar 10, 2025 | 59.50 | 59.50 | 58.00 | 59.00 | 58.23 | - |
| Mar 7, 2025 | 59.00 | 60.00 | 58.00 | 60.00 | 59.22 | - |
| Mar 6, 2025 | 59.00 | 59.50 | 57.00 | 59.50 | 58.72 | - |
| Mar 5, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 58.72 | - |
| Mar 4, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 60.20 | - |
| Mar 3, 2025 | 63.00 | 63.50 | 62.00 | 62.00 | 61.19 | 100 |
| Feb 28, 2025 | 62.00 | 63.00 | 61.50 | 63.00 | 62.18 | - |
| Feb 27, 2025 | 61.00 | 62.50 | 60.00 | 62.50 | 61.68 | - |
| Feb 26, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 60.20 | - |
| Feb 25, 2025 | 60.50 | 62.00 | 60.00 | 61.50 | 60.70 | - |
| Feb 24, 2025 | 60.00 | 61.50 | 60.00 | 61.00 | 60.20 | - |
| Feb 21, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 60.20 | - |
| Feb 20, 2025 | 60.50 | 62.00 | 60.00 | 61.50 | 60.70 | - |
| Feb 19, 2025 | 58.50 | 61.00 | 58.50 | 61.00 | 60.20 | - |
| Feb 18, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 58.72 | - |
| Feb 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.23 | - |
| Feb 14, 2025 | 58.50 | 59.50 | 57.00 | 59.00 | 58.23 | - |
| Feb 13, 2025 | 58.50 | 59.00 | 57.50 | 59.00 | 58.23 | - |
| Feb 12, 2025 | 58.50 | 59.00 | 57.00 | 59.00 | 58.23 | - |
| Feb 11, 2025 | 58.50 | 59.00 | 58.00 | 59.00 | 58.23 | - |
| Feb 10, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 57.74 | - |
| Feb 7, 2025 | 59.00 | 59.50 | 58.00 | 59.50 | 58.72 | - |
| Feb 6, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 58.72 | - |
| Feb 5, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 58.72 | - |
| Feb 4, 2025 | 58.00 | 59.00 | 57.00 | 58.50 | 57.74 | - |
| Feb 3, 2025 | 58.50 | 58.50 | 57.50 | 58.50 | 57.74 | - |
| Jan 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.24 | - |
| Jan 30, 2025 | 58.00 | 58.50 | 58.00 | 58.00 | 57.24 | - |
| Jan 29, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 57.24 | - |
| Jan 28, 2025 | 59.50 | 59.50 | 58.50 | 59.50 | 58.72 | - |
| Jan 27, 2025 | 58.00 | 59.00 | 57.50 | 59.00 | 58.23 | - |
| Jan 24, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 57.24 | - |
| Jan 23, 2025 | 58.00 | 58.50 | 57.50 | 58.50 | 57.74 | - |
| Jan 22, 2025 | 59.50 | 59.50 | 57.50 | 58.00 | 57.24 | - |
| Jan 21, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 58.72 | - |
| Jan 20, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 57.24 | - |
| Jan 17, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 58.23 | - |
| Jan 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.72 | - |
| Jan 15, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 58.72 | - |
| Jan 14, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 57.74 | - |
| Jan 13, 2025 | 58.50 | 59.50 | 57.50 | 59.00 | 58.23 | - |
| Jan 10, 2025 | 59.50 | 59.50 | 58.00 | 58.50 | 57.74 | - |
| Jan 9, 2025 | 59.50 | 59.50 | 59.00 | 59.50 | 58.72 | - |
| Jan 8, 2025 | 59.00 | 59.50 | 59.00 | 59.00 | 58.23 | - |
| Jan 7, 2025 | 59.50 | 59.50 | 58.50 | 59.50 | 58.72 | - |
| Jan 6, 2025 | 62.50 | 62.50 | 60.00 | 60.00 | 59.22 | - |
| Jan 3, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 62.18 | - |
| Jan 2, 2025 | 63.00 | 63.50 | 62.50 | 63.00 | 62.18 | - |
| Dec 30, 2024 | 0.65625 Dividend | |||||
| Dec 30, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.19 | - |
| Dec 27, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 60.94 | - |
| Dec 23, 2024 | 64.00 | 64.00 | 62.00 | 62.50 | 60.94 | - |
| Dec 20, 2024 | 61.50 | 63.50 | 60.50 | 63.00 | 61.43 | - |
| Dec 19, 2024 | 62.50 | 63.00 | 62.00 | 62.00 | 60.46 | - |
| Dec 18, 2024 | 64.50 | 65.50 | 63.00 | 63.00 | 61.43 | - |
| Dec 17, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 62.89 | - |
| Dec 16, 2024 | 65.00 | 66.00 | 65.00 | 65.50 | 63.87 | - |
| Dec 13, 2024 | 66.00 | 66.00 | 65.50 | 66.00 | 64.36 | - |
| Dec 12, 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 64.84 | - |
| Dec 11, 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 64.36 | - |
| Dec 10, 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 64.36 | - |
| Dec 9, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 64.36 | - |
| Dec 6, 2024 | 65.50 | 66.00 | 64.50 | 66.00 | 64.36 | - |
| Dec 5, 2024 | 66.50 | 66.50 | 65.50 | 66.50 | 64.84 | - |
| Dec 4, 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 65.82 | - |
| Dec 3, 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 65.82 | - |
| Dec 2, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 67.28 | - |
| Nov 29, 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 66.31 | - |
| Nov 28, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.28 | - |
| Nov 27, 2024 | 68.00 | 69.50 | 68.00 | 68.50 | 66.79 | - |
| Nov 26, 2024 | 68.50 | 69.00 | 67.00 | 69.00 | 67.28 | - |
| Nov 25, 2024 | 69.50 | 72.00 | 69.50 | 69.50 | 67.77 | 102 |
| Nov 22, 2024 | 68.50 | 70.50 | 68.50 | 70.50 | 68.74 | - |
| Nov 21, 2024 | 67.00 | 70.00 | 67.00 | 69.50 | 67.77 | - |
| Nov 20, 2024 | 68.00 | 69.00 | 68.00 | 68.50 | 66.79 | - |
| Nov 19, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 67.28 | - |
| Nov 18, 2024 | 67.50 | 68.50 | 66.00 | 68.50 | 66.79 | - |
| Nov 15, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 67.28 | - |
| Nov 14, 2024 | 69.50 | 69.50 | 68.50 | 68.50 | 66.79 | - |
| Nov 13, 2024 | 69.00 | 70.50 | 69.00 | 70.00 | 68.26 | - |
| Nov 12, 2024 | 70.00 | 70.50 | 69.00 | 69.00 | 67.28 | - |
| Nov 11, 2024 | 69.00 | 70.50 | 69.00 | 70.00 | 68.26 | - |
| Nov 8, 2024 | 66.00 | 69.50 | 66.00 | 69.50 | 67.77 | - |
| Nov 7, 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 64.84 | - |
| Nov 6, 2024 | 64.00 | 66.00 | 64.00 | 65.50 | 63.87 | - |
| Nov 5, 2024 | 62.50 | 63.00 | 61.50 | 63.00 | 61.43 | - |
| Nov 4, 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 60.94 | - |
| Nov 1, 2024 | 63.50 | 63.50 | 61.00 | 61.00 | 59.48 | - |
| Oct 31, 2024 | 65.00 | 65.00 | 63.50 | 63.50 | 61.92 | - |
| Oct 30, 2024 | 63.50 | 65.50 | 63.50 | 65.00 | 63.38 | - |
| Oct 29, 2024 | 65.00 | 65.00 | 61.00 | 63.50 | 61.92 | - |
| Oct 28, 2024 | 64.50 | 65.50 | 64.50 | 65.00 | 63.38 | - |
| Oct 25, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 62.89 | - |
| Oct 24, 2024 | 65.00 | 65.00 | 64.50 | 65.00 | 63.38 | - |
| Oct 23, 2024 | 64.50 | 65.50 | 64.00 | 65.50 | 63.87 | - |
| Oct 22, 2024 | 64.00 | 65.00 | 63.50 | 65.00 | 63.38 | - |
| Oct 21, 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 62.89 | - |
| Oct 18, 2024 | 64.00 | 65.50 | 64.00 | 65.50 | 63.87 | - |
| Oct 17, 2024 | 66.00 | 66.00 | 64.50 | 64.50 | 62.89 | - |
| Oct 16, 2024 | 64.50 | 66.50 | 64.50 | 66.50 | 64.84 | - |
| Oct 15, 2024 | 65.00 | 66.00 | 64.50 | 65.50 | 63.87 | - |
| Oct 14, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 63.38 | - |
| Oct 11, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 61.92 | - |
| Oct 10, 2024 | 63.50 | 64.00 | 63.50 | 63.50 | 61.92 | - |
| Oct 9, 2024 | 63.50 | 64.00 | 63.00 | 64.00 | 62.41 | - |
| Oct 8, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 61.92 | - |
| Oct 7, 2024 | 63.50 | 63.50 | 63.00 | 63.50 | 61.92 | - |
| Oct 4, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 61.92 | - |
| Oct 3, 2024 | 64.50 | 64.50 | 63.00 | 63.00 | 61.43 | - |
| Oct 2, 2024 | 63.00 | 64.50 | 62.50 | 64.50 | 62.89 | - |
| Oct 1, 2024 | 63.00 | 63.00 | 62.50 | 63.00 | 61.43 | - |
| Sep 30, 2024 | 0.65625 Dividend | |||||
| Sep 30, 2024 | 63.50 | 63.50 | 62.50 | 63.00 | 61.43 | - |
| Sep 27, 2024 | 64.00 | 64.50 | 63.50 | 64.00 | 61.68 | 14 |
| Sep 26, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 61.68 | - |
| Sep 25, 2024 | 65.00 | 65.50 | 64.50 | 65.50 | 63.12 | - |
| Sep 24, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 63.12 | - |
| Sep 23, 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 64.08 | - |
| Sep 20, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 63.12 | - |
| Sep 19, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 64.08 | - |
| Sep 18, 2024 | 66.00 | 66.50 | 65.50 | 66.50 | 64.08 | - |
| Sep 17, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 64.08 | - |
| Sep 16, 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 64.08 | - |
| Sep 13, 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 65.53 | - |
| Sep 12, 2024 | 65.50 | 66.50 | 65.00 | 66.00 | 63.60 | - |
| Sep 11, 2024 | 66.00 | 66.00 | 65.50 | 66.00 | 63.60 | - |
| Sep 10, 2024 | 66.50 | 66.50 | 66.00 | 66.50 | 64.08 | - |
| Sep 9, 2024 | 66.50 | 67.00 | 66.00 | 67.00 | 64.57 | - |
| Sep 6, 2024 | 67.00 | 67.50 | 66.50 | 66.50 | 64.08 | - |
| Sep 5, 2024 | 67.00 | 68.00 | 67.00 | 67.50 | 65.05 | - |
| Sep 4, 2024 | 67.50 | 67.50 | 67.00 | 67.50 | 65.05 | - |
| Sep 3, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 65.05 | - |
| Sep 2, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 64.57 | - |
| Aug 30, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 65.05 | - |
| Aug 29, 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 65.05 | 14 |
| Aug 28, 2024 | 66.50 | 67.00 | 66.00 | 67.00 | 64.57 | - |
| Aug 27, 2024 | 66.50 | 66.50 | 65.50 | 66.50 | 64.08 | - |
| Aug 26, 2024 | 66.00 | 67.00 | 66.00 | 66.50 | 64.08 | - |
| Aug 23, 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 64.08 | - |
| Aug 22, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 63.60 | 17 |
| Aug 21, 2024 | 66.50 | 66.50 | 65.50 | 66.00 | 63.60 | - |
| Aug 20, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 64.08 | - |
| Aug 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 64.57 | - |
| Aug 16, 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 64.57 | - |
| Aug 15, 2024 | 67.00 | 67.50 | 66.50 | 67.00 | 64.57 | - |
| Aug 14, 2024 | 66.00 | 67.50 | 65.50 | 67.00 | 64.57 | - |
| Aug 13, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 63.60 | - |
| Aug 12, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 63.12 | - |
| Aug 9, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 62.64 | - |
| Aug 8, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 62.64 | - |
| Aug 7, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 62.16 | - |
| Aug 6, 2024 | 61.50 | 64.00 | 61.50 | 64.00 | 61.68 | - |
| Aug 5, 2024 | 61.50 | 62.50 | 61.50 | 62.00 | 59.75 | - |
| Aug 2, 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 62.16 | - |
| Aug 1, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 62.64 | - |
| Jul 31, 2024 | 63.50 | 65.00 | 63.50 | 64.50 | 62.16 | - |
| Jul 30, 2024 | 64.00 | 64.50 | 62.00 | 63.50 | 61.19 | - |
| Jul 29, 2024 | 64.50 | 64.50 | 63.50 | 64.00 | 61.68 | - |
| Jul 26, 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 62.16 | - |
| Jul 25, 2024 | 63.50 | 64.50 | 63.50 | 63.50 | 61.19 | - |
| Jul 24, 2024 | 65.00 | 65.00 | 63.50 | 64.00 | 61.68 | - |
| Jul 23, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 62.64 | - |
| Jul 22, 2024 | 63.50 | 65.00 | 63.50 | 64.50 | 62.16 | - |
| Jul 19, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.19 | - |
| Jul 18, 2024 | 64.00 | 64.50 | 64.00 | 64.00 | 61.68 | - |
| Jul 17, 2024 | 64.50 | 64.50 | 64.00 | 64.50 | 62.16 | - |
| Jul 16, 2024 | 62.50 | 64.50 | 62.50 | 64.50 | 62.16 | - |
| Jul 15, 2024 | 63.50 | 64.00 | 63.00 | 63.00 | 60.71 | - |
| Jul 12, 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 61.19 | - |
| Jul 11, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 61.68 | - |
| Jul 10, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 61.19 | - |
| Jul 9, 2024 | 63.00 | 63.50 | 62.00 | 63.50 | 61.19 | - |
| Jul 8, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 60.71 | - |
| Jul 5, 2024 | 62.00 | 62.50 | 61.50 | 62.50 | 60.23 | - |
| Jul 4, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 60.23 | - |
| Jul 3, 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 60.23 | - |
| Jul 2, 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 61.19 | - |
| Jul 1, 2024 | 62.50 | 62.50 | 61.50 | 62.00 | 59.75 | - |
| Jun 28, 2024 | 0.65625 Dividend | |||||
| Jun 28, 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 60.23 | - |
| Jun 27, 2024 | 63.00 | 63.50 | 62.50 | 63.50 | 60.47 | - |
| Jun 26, 2024 | 62.50 | 63.00 | 62.00 | 63.00 | 59.99 | - |
| Jun 25, 2024 | 63.00 | 63.00 | 62.50 | 63.00 | 59.99 | - |
| Jun 24, 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 60.47 | - |
| Jun 21, 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 59.52 | - |
| Jun 20, 2024 | 63.00 | 63.50 | 62.50 | 63.50 | 60.47 | - |
| Jun 19, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 59.99 | - |
| Jun 18, 2024 | 62.50 | 63.50 | 62.00 | 63.00 | 59.99 | - |
| Jun 17, 2024 | 63.00 | 63.00 | 61.50 | 62.50 | 59.52 | - |
| Jun 14, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 59.99 | - |
| Jun 13, 2024 | 61.50 | 62.50 | 61.00 | 62.50 | 59.52 | - |
| Jun 12, 2024 | 61.50 | 63.00 | 61.50 | 62.00 | 59.04 | - |
| Jun 11, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.04 | - |
| Jun 10, 2024 | 63.00 | 63.00 | 62.00 | 62.50 | 59.52 | - |
| Jun 7, 2024 | 63.00 | 63.00 | 61.50 | 63.00 | 59.99 | - |
| Jun 6, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 59.99 | - |
| Jun 5, 2024 | 63.00 | 63.00 | 62.50 | 63.00 | 59.99 | - |
| Jun 4, 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 60.47 | - |
| Jun 3, 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 58.57 | 20 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.54
+3.71%
IGV iShares Expanded Tech-Software Sector ETF
103.65
+1.27%
ABFL Abacus FCF Leaders ETF
69.15
+1.16%
GDXJ VanEck Junior Gold Miners ETF
65.32
+1.15%
CIBR First Trust NASDAQ Cybersecurity ETF
71.82
+1.11%
XHS SPDR S&P Health Care Services ETF
97.40
+1.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
224.56
+1.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.84
+1.02%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.92
+0.84%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.47
+0.99%
IAK iShares U.S. Insurance ETF
136.27
+0.99%
FUTY Fidelity MSCI Utilities Index ETF
52.80
+0.98%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.43
+0.96%
IWP iShares Russell Mid-Cap Growth ETF
132.94
+0.93%
CEFS Saba Closed-End Funds ETF
21.85
+0.92%
VPU Vanguard Utilities Index Fund ETF Shares
176.96
+0.90%
RTH VanEck Retail ETF
234.89
+0.53%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.65
+0.61%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.94
+0.80%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.73
+0.76%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.67
+0.75%
UTES Virtus Reaves Utilities ETF
72.67
+0.75%
IYK iShares US Consumer Staples ETF
71.68
+0.74%
KIE SPDR S&P Insurance ETF
59.14
+0.73%
FXU First Trust Utilities AlphaDEX Fund
42.74
+0.71%
GII SPDR S&P Global Infrastructure ETF
67.09
+0.70%
PPA Invesco Aerospace & Defense ETF
133.43
+0.69%
PWB Invesco Dynamic Large Cap Growth ETF
110.38
+0.67%
QGRO American Century U.S. Quality Growth ETF
104.63
+0.65%
PCEF Invesco CEF Income Composite ETF
19.06
+0.63%
EWJV iShares MSCI Japan Value ETF
35.36
+0.43%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.07
+0.78%
VUSE Vident U.S. Equity Strategy ETF
60.63
+0.57%
RING iShares MSCI Global Gold Miners ETF
42.31
+0.57%
GOEX Global X Gold Explorers ETF
44.98
+0.56%
PPH VanEck Pharmaceutical ETF
87.99
+0.56%
EQWL Invesco S&P 100 Equal Weight ETF
106.05
+0.56%
YLDE Franklin ClearBridge Enhanced Income ETF
51.72
+0.35%
MTUM iShares MSCI USA Momentum Factor ETF
231.54
+0.53%
ITA iShares U.S. Aerospace & Defense ETF
177.24
+0.53%
EWL iShares MSCI Switzerland ETF
55.18
+0.51%
IDMO Invesco S&P International Developed Momentum ETF
49.90
+0.50%
IGF iShares Global Infrastructure ETF
59.00
+0.49%
FCOM Fidelity MSCI Communication Services Index ETF
60.41
+0.48%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.45
+0.47%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.39
+0.60%
IETC iShares U.S. Tech Independence Focused ETF
87.31
+0.44%
EVX VanEck Environmental Services ETF
37.49
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
83.54
+0.43%
WTMF WisdomTree Managed Futures Strategy Fund
34.82
+0.42%
XLC The Communication Services Select Sector SPDR ETF Fund
101.40
+0.42%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.02
+0.41%
PFM Invesco Dividend Achievers ETF
46.66
+0.43%
IGRO iShares International Dividend Growth ETF
78.58
+0.41%
QUS SPDR MSCI USA StrategicFactors ETF
159.15
+0.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.45
+0.37%
EWC iShares MSCI Canada ETF
44.96
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.73
+0.40%
VPC Virtus Private Credit ETF
20.73
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.43
+0.38%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.29
+0.41%
DXJ WisdomTree Japan Hedged Equity Fund
113.68
+0.36%
QWLD SPDR MSCI World StrategicFactors ETF
132.42
+0.36%
USTB VictoryShares Short-Term Bond ETF
50.77
+0.36%
SPVU Invesco S&P 500 Enhanced Value ETF
50.39
+0.35%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.43
+0.34%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.96
+0.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.09
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
99.70
+0.33%
TBLU Tortoise Global Water ESG Fund
51.72
+0.33%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.33%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.06
+0.33%
USMF WisdomTree U.S. Multifactor Fund
50.69
+0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.60
+0.31%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.58
+0.31%
JQUA JPMorgan U.S. Quality Factor ETF
58.85
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.51
+0.31%
EQL ALPS Equal Sector Weight ETF
42.74
+0.31%
CWS AdvisorShares Focused Equity ETF
68.43
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.34
+0.30%
SCHP Schwab U.S. TIPS ETF
26.51
+0.30%
DEUS Xtrackers Russell US Multifactor ETF
55.05
+0.30%
IEF iShares 7-10 Year Treasury Bond ETF
94.57
+0.30%
ULVM VictoryShares US Value Momentum ETF
81.83
+0.29%
IMTM iShares MSCI Intl Momentum Factor ETF
44.69
+0.29%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.82
+0.29%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.72
+0.28%
SPVM Invesco S&P 500 Value with Momentum ETF
57.88
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.12
+0.27%
IEI iShares 3-7 Year Treasury Bond ETF
118.19
+0.27%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.17
+0.35%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.29
+0.27%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.48
+0.19%
FBND Fidelity Total Bond ETF
45.21
+0.27%
YYY Amplify High Income ETF
11.44
+0.26%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.26%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.23
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.04
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
44.33
+0.03%
UITB VictoryShares Core Intermediate Bond ETF
46.49
+0.22%