Frankfurt - Delayed Quote • EUR
Charter Hall Social Infrastructure REIT (B6Z0.F)
At close: April 19 at 5:15 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 19, 2024 | 1.4860 | 1.4860 | 1.4700 | 1.4700 | 1.4700 | - |
Apr 18, 2024 | 1.5050 | 1.5090 | 1.5050 | 1.5090 | 1.5090 | - |
Apr 17, 2024 | 1.5030 | 1.5040 | 1.5030 | 1.5040 | 1.5040 | - |
Apr 16, 2024 | 1.5120 | 1.5120 | 1.5090 | 1.5090 | 1.5090 | - |
Apr 15, 2024 | 1.5010 | 1.5010 | 1.4970 | 1.4970 | 1.4970 | - |
Apr 12, 2024 | 1.5050 | 1.5080 | 1.5050 | 1.5080 | 1.5080 | - |
Apr 11, 2024 | 1.5320 | 1.5350 | 1.5300 | 1.5330 | 1.5330 | - |
Apr 10, 2024 | 1.5830 | 1.5860 | 1.5750 | 1.5750 | 1.5750 | - |
Apr 9, 2024 | 1.5690 | 1.5690 | 1.5640 | 1.5670 | 1.5670 | - |
Apr 8, 2024 | 1.5750 | 1.5810 | 1.5750 | 1.5810 | 1.5810 | - |
Apr 5, 2024 | 1.5600 | 1.5600 | 1.5590 | 1.5600 | 1.5600 | - |
Apr 4, 2024 | 1.5790 | 1.5830 | 1.5790 | 1.5830 | 1.5830 | - |
Apr 3, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
Apr 2, 2024 | 1.5480 | 1.5520 | 1.5480 | 1.5480 | 1.5480 | - |
Mar 28, 2024 | 1.5920 | 1.5940 | 1.5920 | 1.5940 | 1.5940 | - |
Mar 27, 2024 | 0.0400 Dividend | |||||
Mar 27, 2024 | 1.5720 | 1.5730 | 1.5720 | 1.5730 | 1.5730 | - |
Mar 26, 2024 | 1.6160 | 1.6170 | 1.6160 | 1.6170 | 1.5770 | - |
Mar 25, 2024 | 1.6030 | 1.6040 | 1.6030 | 1.6040 | 1.5643 | - |
Mar 22, 2024 | 1.5830 | 1.5840 | 1.5830 | 1.5840 | 1.5448 | - |
Mar 21, 2024 | 1.5990 | 1.5990 | 1.5960 | 1.5960 | 1.5565 | - |
Mar 20, 2024 | 1.5790 | 1.5810 | 1.5790 | 1.5810 | 1.5419 | - |
Mar 19, 2024 | 1.6120 | 1.6160 | 1.6120 | 1.6160 | 1.5760 | - |
Mar 18, 2024 | 1.5850 | 1.5850 | 1.5840 | 1.5840 | 1.5448 | - |
Mar 15, 2024 | 1.5690 | 1.5690 | 1.5670 | 1.5670 | 1.5282 | - |
Mar 14, 2024 | 1.5960 | 1.5970 | 1.5950 | 1.5950 | 1.5555 | - |
Mar 13, 2024 | 1.6090 | 1.6090 | 1.6080 | 1.6090 | 1.5692 | - |
Mar 12, 2024 | 1.5840 | 1.5850 | 1.5820 | 1.5820 | 1.5429 | - |
Mar 11, 2024 | 1.5840 | 1.5840 | 1.5830 | 1.5830 | 1.5438 | - |
Mar 8, 2024 | 1.5690 | 1.5730 | 1.5680 | 1.5680 | 1.5292 | - |
Mar 7, 2024 | 1.6000 | 1.6030 | 1.6000 | 1.6030 | 1.5633 | - |
Mar 6, 2024 | 1.5770 | 1.5830 | 1.5770 | 1.5830 | 1.5438 | - |
Mar 5, 2024 | 1.5400 | 1.5460 | 1.5400 | 1.5460 | 1.5078 | - |
Mar 4, 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5302 | - |
Mar 1, 2024 | 1.5400 | 1.5430 | 1.5400 | 1.5430 | 1.5048 | - |
Feb 29, 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5126 | - |
Feb 28, 2024 | 1.5330 | 1.5330 | 1.5320 | 1.5320 | 1.4941 | - |
Feb 27, 2024 | 1.5270 | 1.5280 | 1.5260 | 1.5260 | 1.4883 | - |
Feb 26, 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5058 | - |
Feb 23, 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5448 | - |
Feb 22, 2024 | 1.5950 | 1.5950 | 1.5940 | 1.5940 | 1.5546 | - |
Feb 21, 2024 | 1.5770 | 1.5790 | 1.5770 | 1.5790 | 1.5399 | - |
Feb 20, 2024 | 1.5860 | 1.5870 | 1.5830 | 1.5830 | 1.5438 | - |
Feb 19, 2024 | 1.5920 | 1.5930 | 1.5920 | 1.5930 | 1.5536 | - |
Feb 16, 2024 | 1.6260 | 1.6270 | 1.6250 | 1.6270 | 1.5868 | - |
Feb 15, 2024 | 1.6290 | 1.6300 | 1.6290 | 1.6300 | 1.5897 | - |
Feb 14, 2024 | 1.5740 | 1.5770 | 1.5740 | 1.5760 | 1.5370 | - |
Feb 13, 2024 | 1.6600 | 1.6600 | 1.6520 | 1.6520 | 1.6111 | - |
Feb 12, 2024 | 1.6920 | 1.6980 | 1.6920 | 1.6980 | 1.6560 | - |
Feb 9, 2024 | 1.6840 | 1.6870 | 1.6840 | 1.6870 | 1.6453 | - |
Feb 8, 2024 | 1.6750 | 1.6750 | 1.6700 | 1.6700 | 1.6287 | - |
Feb 7, 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6160 | - |
Feb 6, 2024 | 1.6250 | 1.6260 | 1.6240 | 1.6260 | 1.5858 | - |
Feb 5, 2024 | 1.6220 | 1.6220 | 1.6200 | 1.6200 | 1.5799 | - |
Feb 2, 2024 | 1.6560 | 1.6560 | 1.6550 | 1.6550 | 1.6141 | - |
Feb 1, 2024 | 1.6240 | 1.6240 | 1.6210 | 1.6210 | 1.5809 | - |
Jan 31, 2024 | 1.6460 | 1.6500 | 1.6460 | 1.6500 | 1.6092 | - |
Jan 30, 2024 | 1.6460 | 1.6460 | 1.6420 | 1.6420 | 1.6014 | - |
Jan 29, 2024 | 1.6130 | 1.6190 | 1.6130 | 1.6190 | 1.5790 | - |
Jan 26, 2024 | 1.5960 | 1.5960 | 1.5920 | 1.5920 | 1.5526 | - |
Jan 25, 2024 | 1.5870 | 1.5950 | 1.5860 | 1.5950 | 1.5555 | - |
Jan 24, 2024 | 1.6540 | 1.6550 | 1.6540 | 1.6540 | 1.6131 | - |
Jan 23, 2024 | 1.6490 | 1.6500 | 1.6460 | 1.6500 | 1.6092 | - |
Jan 22, 2024 | 1.6500 | 1.6530 | 1.6500 | 1.6530 | 1.6121 | - |
Jan 19, 2024 | 1.6390 | 1.6430 | 1.6390 | 1.6410 | 1.6004 | - |
Jan 18, 2024 | 1.6270 | 1.6320 | 1.6270 | 1.6320 | 1.5916 | - |
Jan 17, 2024 | 1.6770 | 1.6770 | 1.6730 | 1.6730 | 1.6316 | - |
Jan 16, 2024 | 1.6980 | 1.6990 | 1.6970 | 1.6970 | 1.6550 | - |
Jan 15, 2024 | 1.7300 | 1.7300 | 1.7270 | 1.7270 | 1.6843 | - |
Jan 12, 2024 | 1.7510 | 1.7530 | 1.7510 | 1.7530 | 1.7096 | - |
Jan 11, 2024 | 1.7660 | 1.7670 | 1.7660 | 1.7670 | 1.7233 | - |
Jan 10, 2024 | 1.7330 | 1.7340 | 1.7330 | 1.7340 | 1.6911 | - |
Jan 9, 2024 | 1.7450 | 1.7460 | 1.7440 | 1.7440 | 1.7009 | - |
Jan 8, 2024 | 1.7220 | 1.7220 | 1.7200 | 1.7200 | 1.6775 | - |
Jan 5, 2024 | 1.7460 | 1.7480 | 1.7460 | 1.7480 | 1.7048 | - |
Jan 4, 2024 | 1.7600 | 1.7600 | 1.7550 | 1.7550 | 1.7116 | - |
Jan 3, 2024 | 1.7530 | 1.7530 | 1.7490 | 1.7490 | 1.7057 | - |
Jan 2, 2024 | 1.7940 | 1.7940 | 1.7930 | 1.7930 | 1.7486 | - |
Dec 29, 2023 | 1.8030 | 1.8030 | 1.7990 | 1.7990 | 1.7545 | - |
Dec 28, 2023 | 0.0400 Dividend | |||||
Dec 28, 2023 | 1.8170 | 1.8210 | 1.8100 | 1.8210 | 1.7760 | - |
Dec 27, 2023 | 1.8250 | 1.8250 | 1.8170 | 1.8170 | 1.7330 | - |
Dec 22, 2023 | 1.7860 | 1.7910 | 1.7860 | 1.7910 | 1.7082 | - |
Dec 21, 2023 | 1.8110 | 1.8160 | 1.8110 | 1.8160 | 1.7321 | - |
Dec 20, 2023 | 1.8330 | 1.8330 | 1.8310 | 1.8310 | 1.7464 | - |
Dec 19, 2023 | 1.7860 | 1.7910 | 1.7860 | 1.7910 | 1.7082 | - |
Dec 18, 2023 | 1.7660 | 1.7680 | 1.7660 | 1.7680 | 1.6863 | - |
Dec 15, 2023 | 1.7860 | 1.8030 | 1.7860 | 1.8030 | 1.7197 | - |
Dec 14, 2023 | 1.7810 | 1.7810 | 1.7750 | 1.7750 | 1.6930 | - |
Dec 13, 2023 | 1.6820 | 1.6900 | 1.6820 | 1.6900 | 1.6119 | - |
Dec 12, 2023 | 1.6950 | 1.6950 | 1.6850 | 1.6850 | 1.6071 | - |
Dec 11, 2023 | 1.6710 | 1.6750 | 1.6700 | 1.6750 | 1.5976 | - |
Dec 8, 2023 | 1.6810 | 1.6810 | 1.6760 | 1.6760 | 1.5986 | - |
Dec 7, 2023 | 1.6560 | 1.6640 | 1.6560 | 1.6640 | 1.5871 | - |
Dec 6, 2023 | 1.6390 | 1.6390 | 1.6350 | 1.6360 | 1.5604 | - |
Dec 5, 2023 | 1.5830 | 1.5840 | 1.5810 | 1.5810 | 1.5079 | - |
Dec 4, 2023 | 1.5950 | 1.5950 | 1.5920 | 1.5940 | 1.5203 | - |
Dec 1, 2023 | 1.5310 | 1.5480 | 1.5310 | 1.5480 | 1.4765 | - |
Nov 30, 2023 | 1.5540 | 1.5580 | 1.5540 | 1.5580 | 1.4860 | - |
Nov 29, 2023 | 1.5480 | 1.5490 | 1.5480 | 1.5480 | 1.4765 | - |
Nov 28, 2023 | 1.5160 | 1.5180 | 1.5130 | 1.5180 | 1.4479 | - |
Nov 27, 2023 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4097 | - |
Nov 24, 2023 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.4336 | - |
Nov 23, 2023 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4278 | - |
Nov 22, 2023 | 1.5150 | 1.5190 | 1.5150 | 1.5190 | 1.4488 | - |
Nov 21, 2023 | 1.5320 | 1.5350 | 1.5320 | 1.5340 | 1.4631 | - |
Nov 20, 2023 | 1.5570 | 1.5570 | 1.5530 | 1.5530 | 1.4812 | - |
Nov 17, 2023 | 1.5470 | 1.5500 | 1.5470 | 1.5500 | 1.4784 | - |
Nov 16, 2023 | 1.5520 | 1.5550 | 1.5470 | 1.5470 | 1.4755 | - |
Nov 15, 2023 | 1.5700 | 1.5770 | 1.5690 | 1.5770 | 1.5041 | - |
Nov 14, 2023 | 1.4810 | 1.4870 | 1.4800 | 1.4870 | 1.4183 | - |
Nov 13, 2023 | 1.4520 | 1.4560 | 1.4520 | 1.4560 | 1.3887 | - |
Nov 10, 2023 | 1.4670 | 1.4670 | 1.4630 | 1.4630 | 1.3954 | - |
Nov 9, 2023 | 1.5030 | 1.5030 | 1.5010 | 1.5030 | 1.4336 | - |
Nov 8, 2023 | 1.4920 | 1.4930 | 1.4850 | 1.4850 | 1.4164 | - |
Nov 7, 2023 | 1.4890 | 1.4900 | 1.4890 | 1.4900 | 1.4212 | - |
Nov 6, 2023 | 1.5150 | 1.5150 | 1.5110 | 1.5110 | 1.4412 | - |
Nov 3, 2023 | 1.5010 | 1.5010 | 1.5000 | 1.5010 | 1.4316 | - |
Nov 2, 2023 | 1.4670 | 1.4680 | 1.4630 | 1.4630 | 1.3954 | - |
Nov 1, 2023 | 1.4220 | 1.4310 | 1.4220 | 1.4310 | 1.3649 | - |
Oct 31, 2023 | 1.3920 | 1.3920 | 1.3900 | 1.3900 | 1.3258 | - |
Oct 30, 2023 | 1.4040 | 1.4040 | 1.4000 | 1.4000 | 1.3353 | - |
Oct 27, 2023 | 1.4700 | 1.4730 | 1.4690 | 1.4690 | 1.4011 | - |
Oct 26, 2023 | 1.4370 | 1.4440 | 1.4370 | 1.4440 | 1.3773 | - |
Oct 25, 2023 | 1.4850 | 1.4850 | 1.4770 | 1.4770 | 1.4088 | - |
Oct 24, 2023 | 1.5100 | 1.5210 | 1.5100 | 1.5210 | 1.4507 | - |
Oct 23, 2023 | 1.5200 | 1.5200 | 1.5150 | 1.5160 | 1.4460 | - |
Oct 20, 2023 | 1.5200 | 1.5200 | 1.5180 | 1.5200 | 1.4498 | - |
Oct 19, 2023 | 1.5360 | 1.5360 | 1.5340 | 1.5340 | 1.4631 | - |
Oct 18, 2023 | 1.5540 | 1.5540 | 1.5500 | 1.5500 | 1.4784 | - |
Oct 17, 2023 | 1.5990 | 1.6000 | 1.5970 | 1.5970 | 1.5232 | - |
Oct 16, 2023 | 1.5700 | 1.5710 | 1.5700 | 1.5700 | 1.4975 | - |
Oct 13, 2023 | 1.5440 | 1.5450 | 1.5430 | 1.5430 | 1.4717 | - |
Oct 12, 2023 | 1.5600 | 1.5610 | 1.5520 | 1.5520 | 1.4803 | - |
Oct 11, 2023 | 1.5640 | 1.5650 | 1.5600 | 1.5600 | 1.4879 | - |
Oct 10, 2023 | 1.5390 | 1.5390 | 1.5370 | 1.5370 | 1.4660 | - |
Oct 9, 2023 | 1.4920 | 1.4980 | 1.4920 | 1.4980 | 1.4288 | - |
Oct 6, 2023 | 1.4950 | 1.4950 | 1.4930 | 1.4930 | 1.4240 | - |
Oct 5, 2023 | 1.4880 | 1.4880 | 1.4830 | 1.4830 | 1.4145 | - |
Oct 4, 2023 | 1.4320 | 1.4820 | 1.4320 | 1.4820 | 1.4135 | - |
Oct 3, 2023 | 1.4710 | 1.4710 | 1.4680 | 1.4680 | 1.4002 | - |
Oct 2, 2023 | 1.4900 | 1.4930 | 1.4900 | 1.4930 | 1.4240 | - |
Sep 29, 2023 | 1.5020 | 1.5020 | 1.4990 | 1.4990 | 1.4297 | - |
Sep 28, 2023 | 0.0400 Dividend | |||||
Sep 28, 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4750 | 1.4068 | - |
Sep 27, 2023 | 1.5120 | 1.5160 | 1.5080 | 1.5160 | 1.4078 | - |
Sep 26, 2023 | 1.5130 | 1.5130 | 1.5050 | 1.5080 | 1.4004 | - |
Sep 25, 2023 | 1.5240 | 1.5430 | 1.5240 | 1.5430 | 1.4329 | - |
Sep 22, 2023 | 1.5040 | 1.5180 | 1.5040 | 1.5180 | 1.4097 | - |
Sep 21, 2023 | 1.5220 | 1.5230 | 1.5200 | 1.5230 | 1.4143 | - |
Sep 20, 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.4672 | - |
Sep 19, 2023 | 1.5720 | 1.5750 | 1.5720 | 1.5750 | 1.4626 | - |
Sep 18, 2023 | 1.6260 | 1.6270 | 1.6210 | 1.6210 | 1.5053 | - |
Sep 15, 2023 | 1.6630 | 1.6630 | 1.6420 | 1.6420 | 1.5248 | - |
Sep 14, 2023 | 1.6250 | 1.6450 | 1.6250 | 1.6450 | 1.5276 | - |
Sep 13, 2023 | 1.6030 | 1.6170 | 1.6030 | 1.6170 | 1.5016 | - |
Sep 12, 2023 | 1.6280 | 1.6340 | 1.6280 | 1.6300 | 1.5137 | - |
Sep 11, 2023 | 1.6180 | 1.6280 | 1.6180 | 1.6240 | 1.5081 | - |
Sep 8, 2023 | 1.6120 | 1.6120 | 1.6050 | 1.6050 | 1.4904 | - |
Sep 7, 2023 | 1.6120 | 1.6160 | 1.6120 | 1.6160 | 1.5007 | - |
Sep 6, 2023 | 1.6230 | 1.6230 | 1.6180 | 1.6210 | 1.5053 | - |
Sep 5, 2023 | 1.6300 | 1.6320 | 1.6210 | 1.6320 | 1.5155 | - |
Sep 4, 2023 | 1.6550 | 1.6550 | 1.6470 | 1.6470 | 1.5294 | - |
Sep 1, 2023 | 1.6420 | 1.6420 | 1.6290 | 1.6320 | 1.5155 | - |
Aug 31, 2023 | 1.6490 | 1.6540 | 1.6480 | 1.6540 | 1.5359 | - |
Aug 30, 2023 | 1.6480 | 1.6540 | 1.6480 | 1.6520 | 1.5341 | - |
Aug 29, 2023 | 1.6270 | 1.6270 | 1.6200 | 1.6200 | 1.5044 | - |
Aug 28, 2023 | 1.6140 | 1.6140 | 1.5630 | 1.5630 | 1.4514 | - |
Aug 25, 2023 | 1.6160 | 1.6160 | 1.5770 | 1.5770 | 1.4644 | - |
Aug 24, 2023 | 1.6190 | 1.6200 | 1.6170 | 1.6170 | 1.5016 | - |
Aug 23, 2023 | 1.5820 | 1.5880 | 1.5770 | 1.5880 | 1.4747 | - |
Aug 22, 2023 | 1.5690 | 1.5720 | 1.5650 | 1.5720 | 1.4598 | - |
Aug 21, 2023 | 1.5610 | 1.5610 | 1.5590 | 1.5590 | 1.4477 | - |
Aug 18, 2023 | 1.5340 | 1.5410 | 1.5340 | 1.5410 | 1.4310 | - |
Aug 17, 2023 | 1.5280 | 1.5370 | 1.5280 | 1.5370 | 1.4273 | - |
Aug 16, 2023 | 1.5130 | 1.5200 | 1.5130 | 1.5180 | 1.4097 | - |
Aug 15, 2023 | 1.5520 | 1.5520 | 1.5430 | 1.5460 | 1.4357 | - |
Aug 14, 2023 | 1.5720 | 1.5720 | 1.5670 | 1.5720 | 1.4598 | - |
Aug 11, 2023 | 1.6120 | 1.6120 | 1.6090 | 1.6110 | 1.4960 | - |
Aug 10, 2023 | 1.5890 | 1.5890 | 1.5850 | 1.5850 | 1.4719 | - |
Aug 9, 2023 | 1.6230 | 1.6230 | 1.6070 | 1.6070 | 1.4923 | - |
Aug 8, 2023 | 1.6440 | 1.6550 | 1.6440 | 1.6550 | 1.5369 | - |
Aug 7, 2023 | 1.6900 | 1.6920 | 1.6890 | 1.6890 | 1.5685 | - |
Aug 4, 2023 | 1.6890 | 1.6890 | 1.6840 | 1.6840 | 1.5638 | - |
Aug 3, 2023 | 1.6640 | 1.6640 | 1.6630 | 1.6640 | 1.5452 | - |
Aug 2, 2023 | 1.6820 | 1.6890 | 1.6820 | 1.6880 | 1.5675 | - |
Aug 1, 2023 | 1.7930 | 1.7930 | 1.7760 | 1.7760 | 1.6492 | - |
Jul 31, 2023 | 1.7680 | 1.7830 | 1.7680 | 1.7830 | 1.6557 | - |
Jul 28, 2023 | 1.7950 | 1.7950 | 1.7810 | 1.7810 | 1.6539 | - |
Jul 27, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7272 | - |
Jul 26, 2023 | 1.7870 | 1.8020 | 1.7870 | 1.7990 | 1.6706 | - |
Jul 25, 2023 | 1.7890 | 1.8050 | 1.7860 | 1.8050 | 1.6762 | - |
Jul 24, 2023 | 1.7990 | 1.8080 | 1.7950 | 1.8080 | 1.6790 | - |
Jul 21, 2023 | 1.7930 | 1.7930 | 1.7720 | 1.7720 | 1.6455 | - |
Jul 20, 2023 | 1.7820 | 1.7850 | 1.7820 | 1.7820 | 1.6548 | - |
Jul 19, 2023 | 1.7540 | 1.7540 | 1.7500 | 1.7500 | 1.6251 | - |
Jul 18, 2023 | 1.7240 | 1.7300 | 1.7240 | 1.7300 | 1.6065 | - |
Jul 17, 2023 | 1.7550 | 1.7550 | 1.7460 | 1.7470 | 1.6223 | - |
Jul 14, 2023 | 1.7750 | 1.7750 | 1.7610 | 1.7610 | 1.6353 | - |
Jul 13, 2023 | 1.7780 | 1.7780 | 1.7690 | 1.7760 | 1.6492 | - |
Jul 12, 2023 | 1.7180 | 1.7280 | 1.7160 | 1.7280 | 1.6047 | - |
Jul 11, 2023 | 1.7140 | 1.7150 | 1.7110 | 1.7130 | 1.5907 | - |
Jul 10, 2023 | 1.7010 | 1.7010 | 1.6850 | 1.6850 | 1.5647 | - |
Jul 7, 2023 | 1.6970 | 1.6970 | 1.6960 | 1.6970 | 1.5759 | - |
Jul 6, 2023 | 1.7570 | 1.7570 | 1.7340 | 1.7340 | 1.6102 | - |
Jul 5, 2023 | 1.7870 | 1.7870 | 1.7700 | 1.7710 | 1.6446 | - |
Jul 4, 2023 | 1.7730 | 1.7740 | 1.7700 | 1.7740 | 1.6474 | - |
Jul 3, 2023 | 1.7560 | 1.7630 | 1.7560 | 1.7630 | 1.6372 | - |
Jun 30, 2023 | 1.7520 | 1.7520 | 1.7500 | 1.7500 | 1.6251 | - |
Jun 29, 2023 | 0.0430 Dividend | |||||
Jun 29, 2023 | 1.7530 | 1.7640 | 1.7530 | 1.7640 | 1.6381 | - |
Jun 28, 2023 | 1.7580 | 1.7620 | 1.7580 | 1.7620 | 1.5963 | - |
Jun 27, 2023 | 1.7420 | 1.7460 | 1.7270 | 1.7270 | 1.5646 | - |
Jun 26, 2023 | 1.6910 | 1.7040 | 1.6910 | 1.7020 | 1.5420 | - |
Jun 23, 2023 | 1.6950 | 1.7010 | 1.6940 | 1.6940 | 1.5347 | - |
Jun 22, 2023 | 1.7540 | 1.7660 | 1.7530 | 1.7630 | 1.5972 | - |
Jun 21, 2023 | 1.8290 | 1.8290 | 1.8160 | 1.8160 | 1.6452 | - |
Jun 20, 2023 | 1.8320 | 1.8330 | 1.8290 | 1.8290 | 1.6570 | - |
Jun 19, 2023 | 1.8310 | 1.8390 | 1.8310 | 1.8360 | 1.6634 | - |
Jun 16, 2023 | 1.8500 | 1.8500 | 1.8280 | 1.8290 | 1.6570 | - |
Jun 15, 2023 | 1.8180 | 1.8180 | 1.8080 | 1.8080 | 1.6380 | - |
Jun 14, 2023 | 1.7890 | 1.7890 | 1.7860 | 1.7870 | 1.6190 | - |
Jun 13, 2023 | 1.7920 | 1.8890 | 1.7920 | 1.8040 | 1.6344 | 2,000 |
Jun 12, 2023 | 1.7940 | 1.7960 | 1.7940 | 1.7960 | 1.6271 | - |
Jun 9, 2023 | 1.7680 | 1.7930 | 1.7680 | 1.7930 | 1.6244 | - |
Jun 8, 2023 | 1.8120 | 1.8140 | 1.8120 | 1.8120 | 1.6416 | - |
Jun 7, 2023 | 1.8090 | 1.8180 | 1.8090 | 1.8120 | 1.6416 | - |
Jun 6, 2023 | 1.8010 | 1.8010 | 1.7980 | 1.8010 | 1.6316 | - |
Jun 5, 2023 | 1.7840 | 1.7910 | 1.7840 | 1.7910 | 1.6226 | - |
Jun 2, 2023 | 1.7690 | 1.7820 | 1.7690 | 1.7820 | 1.6144 | - |
Jun 1, 2023 | 1.7460 | 1.7530 | 1.7460 | 1.7530 | 1.5882 | - |
May 31, 2023 | 1.7360 | 1.7360 | 1.7330 | 1.7340 | 1.5709 | - |
May 30, 2023 | 1.7560 | 1.7710 | 1.7560 | 1.7610 | 1.5954 | - |
May 29, 2023 | 1.7970 | 1.8000 | 1.7960 | 1.8000 | 1.6307 | - |
May 26, 2023 | 1.7110 | 1.7130 | 1.7110 | 1.7130 | 1.5519 | - |
May 25, 2023 | 1.7230 | 1.7350 | 1.7230 | 1.7300 | 1.5673 | - |
May 24, 2023 | 1.7390 | 1.7420 | 1.7310 | 1.7310 | 1.5682 | - |
May 23, 2023 | 1.7680 | 1.7740 | 1.7680 | 1.7740 | 1.6072 | - |
May 22, 2023 | 1.7400 | 1.7400 | 1.7380 | 1.7400 | 1.5764 | - |
May 19, 2023 | 1.7630 | 1.7630 | 1.7560 | 1.7560 | 1.5909 | - |
May 18, 2023 | 1.7460 | 1.7490 | 1.7460 | 1.7490 | 1.5845 | - |
May 17, 2023 | 1.7600 | 1.7670 | 1.7540 | 1.7670 | 1.6008 | - |
May 16, 2023 | 1.7940 | 1.7940 | 1.7900 | 1.7900 | 1.6217 | - |
May 15, 2023 | 1.8080 | 1.8080 | 1.8070 | 1.8080 | 1.6380 | - |
May 12, 2023 | 1.7750 | 1.7830 | 1.7690 | 1.7820 | 1.6144 | - |
May 11, 2023 | 1.7880 | 1.7900 | 1.7850 | 1.7850 | 1.6171 | - |
May 10, 2023 | 1.7910 | 1.7930 | 1.7870 | 1.7920 | 1.6235 | - |
May 9, 2023 | 1.8050 | 1.8050 | 1.7960 | 1.7990 | 1.6298 | - |
May 8, 2023 | 1.7970 | 1.8110 | 1.7970 | 1.8110 | 1.6407 | - |
May 5, 2023 | 1.8010 | 1.8010 | 1.7920 | 1.7990 | 1.6298 | - |
May 4, 2023 | 1.7510 | 1.7570 | 1.7480 | 1.7570 | 1.5918 | - |
May 3, 2023 | 1.7290 | 1.7290 | 1.7250 | 1.7250 | 1.5628 | - |
May 2, 2023 | 1.7690 | 1.7690 | 1.7530 | 1.7530 | 1.5882 | - |
Apr 28, 2023 | 1.7690 | 1.7690 | 1.7640 | 1.7640 | 1.5981 | - |
Apr 27, 2023 | 1.7370 | 1.7370 | 1.7300 | 1.7350 | 1.5718 | - |
Apr 26, 2023 | 1.7630 | 1.7630 | 1.7460 | 1.7460 | 1.5818 | - |
Apr 25, 2023 | 1.7870 | 1.7870 | 1.7850 | 1.7860 | 1.6181 | - |
Apr 24, 2023 | 1.8070 | 1.8070 | 1.7940 | 1.7940 | 1.6253 | - |
Apr 21, 2023 | 1.8060 | 1.8060 | 1.7900 | 1.7900 | 1.6217 | - |
Apr 20, 2023 | 1.8090 | 1.8150 | 1.8050 | 1.8150 | 1.6443 | - |
Apr 19, 2023 | 1.7780 | 1.7780 | 1.7750 | 1.7780 | 1.6108 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%