Paris - Delayed Quote EUR
BNP Paribas Easy FTSE EPRA/NAREIT Eurozone Capped UCITS ETF QD Dis (EEE.PA)
At close: November 14 at 2:08 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 |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 6.60 | 6.65 | 6.60 | 6.67 | 6.67 | 633 |
| Nov 13, 2024 | 6.63 | 6.63 | 6.55 | 6.56 | 6.56 | 32,227 |
| Nov 12, 2024 | 6.64 | 6.64 | 6.64 | 6.61 | 6.61 | 150 |
| Nov 11, 2024 | 6.79 | 6.79 | 6.76 | 6.74 | 6.74 | 3,202 |
| Nov 8, 2024 | 6.68 | 6.72 | 6.65 | 6.74 | 6.74 | 635 |
| Nov 7, 2024 | 6.60 | 6.64 | 6.58 | 6.63 | 6.63 | 9,503 |
| Nov 6, 2024 | 6.76 | 6.76 | 6.56 | 6.58 | 6.58 | 3,540 |
| Nov 5, 2024 | 6.69 | 6.71 | 6.69 | 6.70 | 6.70 | 505 |
| Nov 4, 2024 | 6.77 | 6.77 | 6.68 | 6.68 | 6.68 | 153,699 |
| Nov 1, 2024 | 6.77 | 6.80 | 6.77 | 6.77 | 6.77 | 2,182 |
| Oct 31, 2024 | 6.83 | 6.83 | 6.74 | 6.76 | 6.76 | 20,372 |
| Oct 30, 2024 | 6.91 | 6.91 | 6.84 | 6.85 | 6.85 | 2,184 |
| Oct 29, 2024 | 6.99 | 6.99 | 6.91 | 6.91 | 6.91 | 2,907 |
| Oct 28, 2024 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 5,908 |
| Oct 25, 2024 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | 17,288 |
| Oct 24, 2024 | 6.96 | 7.02 | 6.96 | 6.98 | 6.98 | 1,556 |
| Oct 23, 2024 | 6.95 | 6.95 | 6.93 | 6.97 | 6.97 | 2,529 |
| Oct 22, 2024 | 6.96 | 6.98 | 6.91 | 6.95 | 6.95 | 10,940 |
| Oct 21, 2024 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | 16,396 |
| Oct 18, 2024 | 7.17 | 7.18 | 7.16 | 7.15 | 7.15 | 2,514 |
| Oct 17, 2024 | 7.23 | 7.24 | 7.23 | 7.21 | 7.21 | 3,407 |
| Oct 16, 2024 | 7.23 | 7.23 | 7.22 | 7.28 | 7.28 | 1,887 |
| Oct 15, 2024 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 22,980 |
| Oct 14, 2024 | 7.18 | 7.18 | 7.13 | 7.14 | 7.14 | 1,361 |
| Oct 11, 2024 | 7.07 | 7.16 | 7.07 | 7.16 | 7.16 | 7,610 |
| Oct 10, 2024 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | 32,552 |
| Oct 9, 2024 | 7.13 | 7.13 | 7.12 | 7.13 | 7.13 | 51,030 |
| Oct 8, 2024 | 7.12 | 7.13 | 7.05 | 7.07 | 7.07 | 55,666 |
| Oct 7, 2024 | 7.20 | 7.20 | 7.13 | 7.10 | 7.10 | 6,396 |
| Oct 4, 2024 | 7.27 | 7.29 | 7.21 | 7.22 | 7.22 | 16,458 |
| Oct 3, 2024 | 7.27 | 7.27 | 7.23 | 7.20 | 7.20 | 3,173 |
| Oct 2, 2024 | 7.33 | 7.33 | 7.24 | 7.28 | 7.28 | 7,744 |
| Oct 1, 2024 | 7.29 | 7.40 | 7.29 | 7.35 | 7.35 | 16,766 |
| Sep 30, 2024 | 7.30 | 7.30 | 7.21 | 7.28 | 7.28 | 9,294 |
| Sep 27, 2024 | 7.30 | 7.37 | 7.30 | 7.35 | 7.35 | 93,881 |
| Sep 26, 2024 | 7.28 | 7.34 | 7.27 | 7.30 | 7.30 | 30,282 |
| Sep 25, 2024 | 7.24 | 7.24 | 7.20 | 7.22 | 7.22 | 9,433 |
| Sep 24, 2024 | 7.31 | 7.31 | 7.19 | 7.24 | 7.24 | 8,115 |
| Sep 23, 2024 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 1,928 |
| Sep 20, 2024 | 7.26 | 7.28 | 7.26 | 7.23 | 7.23 | 5,690 |
| Sep 19, 2024 | 7.33 | 7.34 | 7.26 | 7.27 | 7.27 | 4,399 |
| Sep 18, 2024 | 7.25 | 7.26 | 7.23 | 7.23 | 7.23 | 2,306 |
| Sep 17, 2024 | 7.35 | 7.35 | 7.26 | 7.26 | 7.26 | 3,173 |
| Sep 16, 2024 | 7.36 | 7.38 | 7.33 | 7.33 | 7.33 | 6,615 |
| Sep 13, 2024 | 7.31 | 7.38 | 7.31 | 7.35 | 7.35 | 6,529 |
| Sep 12, 2024 | 7.31 | 7.31 | 7.26 | 7.27 | 7.27 | 6,456 |
| Sep 11, 2024 | 7.31 | 7.31 | 7.24 | 7.25 | 7.25 | 4,985 |
| Sep 10, 2024 | 7.25 | 7.30 | 7.24 | 7.30 | 7.30 | 6,848 |
| Sep 9, 2024 | 7.18 | 7.18 | 7.14 | 7.16 | 7.16 | 9,901 |
| Sep 6, 2024 | 7.09 | 7.17 | 7.09 | 7.16 | 7.16 | 20,143 |
| Sep 5, 2024 | 7.02 | 7.16 | 7.02 | 7.11 | 7.11 | 16,865 |
| Sep 4, 2024 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | 29,422 |
| Sep 3, 2024 | 6.96 | 6.96 | 6.85 | 6.88 | 6.88 | 9,311 |
| Sep 2, 2024 | 6.87 | 6.92 | 6.87 | 6.96 | 6.96 | 1,509 |
| Aug 30, 2024 | 0.07 Dividend | |||||
| Aug 30, 2024 | 6.90 | 6.90 | 6.87 | 6.87 | 6.87 | 60,308 |
| Aug 29, 2024 | 6.97 | 6.97 | 6.86 | 6.86 | 6.79 | 4,691 |
| Aug 28, 2024 | 6.96 | 6.99 | 6.95 | 6.99 | 6.92 | 32,894 |
| Aug 27, 2024 | 7.04 | 7.04 | 6.97 | 6.98 | 6.91 | 3,911 |
| Aug 26, 2024 | 6.96 | 7.03 | 6.96 | 7.03 | 6.96 | 19,355 |
| Aug 23, 2024 | 6.90 | 6.93 | 6.88 | 6.93 | 6.86 | 3,963 |
| Aug 22, 2024 | 6.85 | 6.87 | 6.84 | 6.86 | 6.79 | 147,317 |
| Aug 21, 2024 | 6.81 | 6.81 | 6.80 | 6.81 | 6.74 | 7,507 |
| Aug 20, 2024 | 6.81 | 6.81 | 6.79 | 6.79 | 6.72 | 32,031 |
| Aug 19, 2024 | 6.75 | 6.80 | 6.75 | 6.79 | 6.72 | 1,777 |
| Aug 16, 2024 | 6.76 | 6.76 | 6.75 | 6.74 | 6.67 | 1,407 |
| Aug 15, 2024 | 6.78 | 6.78 | 6.75 | 6.78 | 6.71 | 5,810 |
| Aug 14, 2024 | 6.75 | 6.77 | 6.73 | 6.75 | 6.68 | 12,112 |
| Aug 13, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | - |
| Aug 12, 2024 | 6.73 | 6.74 | 6.67 | 6.66 | 6.60 | 7,138 |
| Aug 9, 2024 | 6.64 | 6.73 | 6.64 | 6.71 | 6.64 | 687 |
| Aug 8, 2024 | 6.55 | 6.57 | 6.53 | 6.57 | 6.51 | 16,784 |
| Aug 7, 2024 | 6.59 | 6.62 | 6.59 | 6.63 | 6.56 | 10,355 |
| Aug 6, 2024 | 6.55 | 6.55 | 6.43 | 6.51 | 6.45 | 26,123 |
| Aug 5, 2024 | 6.57 | 6.57 | 6.44 | 6.53 | 6.46 | 1,602 |
| Aug 2, 2024 | 6.64 | 6.68 | 6.64 | 6.70 | 6.63 | 2,278 |
| Aug 1, 2024 | 6.66 | 6.77 | 6.66 | 6.68 | 6.61 | 67,857 |
| Jul 31, 2024 | 6.69 | 6.69 | 6.61 | 6.61 | 6.55 | 9,670 |
| Jul 30, 2024 | 6.62 | 6.62 | 6.59 | 6.62 | 6.55 | 6,724 |
| Jul 29, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | 520 |
| Jul 26, 2024 | 6.56 | 6.57 | 6.52 | 6.55 | 6.48 | 7,632 |
| Jul 25, 2024 | 6.49 | 6.54 | 6.46 | 6.54 | 6.47 | 13,082 |
| Jul 24, 2024 | 6.57 | 6.57 | 6.55 | 6.57 | 6.50 | 12,278 |
| Jul 23, 2024 | 6.63 | 6.65 | 6.60 | 6.60 | 6.53 | 3,535 |
| Jul 22, 2024 | 6.64 | 6.64 | 6.64 | 6.66 | 6.60 | 520 |
| Jul 19, 2024 | 6.66 | 6.66 | 6.61 | 6.62 | 6.55 | 13,146 |
| Jul 18, 2024 | 6.69 | 6.72 | 6.69 | 6.70 | 6.63 | 1,837 |
| Jul 17, 2024 | 6.68 | 6.68 | 6.66 | 6.69 | 6.62 | 3,067 |
| Jul 16, 2024 | 6.70 | 6.75 | 6.68 | 6.71 | 6.65 | 11,502 |
| Jul 15, 2024 | 6.71 | 6.72 | 6.71 | 6.73 | 6.66 | 1,349 |
| Jul 12, 2024 | 6.78 | 6.79 | 6.74 | 6.78 | 6.71 | 20,000 |
| Jul 11, 2024 | 6.67 | 6.76 | 6.64 | 6.76 | 6.70 | 7,244 |
| Jul 10, 2024 | 6.54 | 6.67 | 6.54 | 6.65 | 6.58 | 7,271 |
| Jul 9, 2024 | 6.55 | 6.55 | 6.50 | 6.52 | 6.46 | 29,141 |
| Jul 8, 2024 | 6.57 | 6.63 | 6.54 | 6.53 | 6.47 | 9,766 |
| Jul 5, 2024 | 6.57 | 6.63 | 6.57 | 6.61 | 6.54 | 14,403 |
| Jul 4, 2024 | 6.58 | 6.59 | 6.55 | 6.55 | 6.49 | 20,656 |
| Jul 3, 2024 | 6.47 | 6.55 | 6.46 | 6.54 | 6.48 | 24,837 |
| Jul 2, 2024 | 6.40 | 6.46 | 6.40 | 6.44 | 6.38 | 7,925 |
| Jul 1, 2024 | 6.52 | 6.52 | 6.46 | 6.45 | 6.38 | 7,606 |
| Jun 28, 2024 | 6.40 | 6.44 | 6.38 | 6.39 | 6.33 | 13,570 |
| Jun 27, 2024 | 6.38 | 6.41 | 6.36 | 6.41 | 6.34 | 31,718 |
| Jun 26, 2024 | 6.42 | 6.42 | 6.32 | 6.34 | 6.28 | 10,001 |
| Jun 25, 2024 | 6.49 | 6.49 | 6.41 | 6.41 | 6.35 | 16,335 |
| Jun 24, 2024 | 6.43 | 6.49 | 6.40 | 6.49 | 6.42 | 27,670 |
| Jun 21, 2024 | 6.47 | 6.48 | 6.43 | 6.43 | 6.36 | 25,187 |
| Jun 20, 2024 | 6.41 | 6.46 | 6.41 | 6.47 | 6.40 | 14,618 |
| Jun 19, 2024 | 6.47 | 6.47 | 6.38 | 6.38 | 6.31 | 25 |
| Jun 18, 2024 | 6.45 | 6.47 | 6.41 | 6.47 | 6.40 | 48,342 |
| Jun 17, 2024 | 6.47 | 6.48 | 6.40 | 6.41 | 6.35 | 6,436 |
| Jun 14, 2024 | 6.53 | 6.53 | 6.41 | 6.45 | 6.39 | 92,459 |
| Jun 13, 2024 | 6.59 | 6.61 | 6.54 | 6.55 | 6.48 | 20,690 |
| Jun 12, 2024 | 6.50 | 6.68 | 6.49 | 6.66 | 6.59 | 37,414 |
| Jun 11, 2024 | 6.68 | 6.68 | 6.51 | 6.51 | 6.44 | 131,410 |
| Jun 10, 2024 | 6.64 | 6.69 | 6.64 | 6.69 | 6.62 | 621 |
| Jun 7, 2024 | 6.84 | 6.84 | 6.70 | 6.72 | 6.65 | 203,644 |
| Jun 6, 2024 | 7.00 | 7.01 | 6.90 | 6.90 | 6.83 | 4,722 |
| Jun 5, 2024 | 6.99 | 7.01 | 6.95 | 6.97 | 6.90 | 74,603 |
| Jun 4, 2024 | 6.95 | 6.95 | 6.95 | 6.96 | 6.89 | - |
| Jun 3, 2024 | 6.91 | 6.93 | 6.87 | 6.94 | 6.87 | 47 |
| May 31, 2024 | 0.10 Dividend | |||||
| May 31, 2024 | 6.80 | 6.86 | 6.78 | 6.86 | 6.79 | 29,187 |
| May 30, 2024 | 6.79 | 6.91 | 6.79 | 6.91 | 6.74 | 40,876 |
| May 29, 2024 | 6.89 | 6.89 | 6.77 | 6.79 | 6.62 | 19,880 |
| May 28, 2024 | 6.91 | 6.97 | 6.90 | 6.92 | 6.75 | 9,687 |
| May 27, 2024 | 6.87 | 6.89 | 6.86 | 6.89 | 6.72 | 10,894 |
| May 24, 2024 | 6.83 | 6.88 | 6.83 | 6.85 | 6.68 | 121,051 |
| May 23, 2024 | 6.97 | 6.97 | 6.88 | 6.88 | 6.71 | 14,689 |
| May 22, 2024 | 6.91 | 7.04 | 6.89 | 7.04 | 6.87 | 5,797 |
| May 21, 2024 | 6.95 | 6.95 | 6.92 | 6.95 | 6.78 | 28,475 |
| May 20, 2024 | 6.99 | 7.02 | 6.96 | 6.97 | 6.80 | 13,583 |
| May 17, 2024 | 7.01 | 7.03 | 7.01 | 7.01 | 6.84 | 18,908 |
| May 16, 2024 | 7.05 | 7.06 | 7.03 | 7.06 | 6.89 | 23,668 |
| May 15, 2024 | 6.84 | 7.04 | 6.84 | 7.04 | 6.86 | 13,632 |
| May 14, 2024 | 6.81 | 6.81 | 6.80 | 6.81 | 6.65 | 15,362 |
| May 13, 2024 | 6.79 | 6.80 | 6.77 | 6.78 | 6.62 | 11,791 |
| May 10, 2024 | 6.84 | 6.84 | 6.78 | 6.78 | 6.61 | 33,838 |
| May 9, 2024 | 6.77 | 6.81 | 6.77 | 6.79 | 6.62 | 4,386 |
| May 8, 2024 | 6.86 | 6.86 | 6.73 | 6.77 | 6.60 | 5,631 |
| May 7, 2024 | 6.80 | 6.82 | 6.80 | 6.82 | 6.65 | 12,481 |
| May 6, 2024 | 6.75 | 6.77 | 6.74 | 6.76 | 6.59 | 1,027 |
| May 3, 2024 | 6.68 | 6.83 | 6.68 | 6.75 | 6.59 | 69,000 |
| May 2, 2024 | 6.55 | 6.67 | 6.55 | 6.66 | 6.50 | 13,533 |
| Apr 30, 2024 | 6.60 | 6.61 | 6.56 | 6.56 | 6.40 | 10,903 |
| Apr 29, 2024 | 6.50 | 6.56 | 6.49 | 6.56 | 6.40 | 33,040 |
| Apr 26, 2024 | 6.40 | 6.50 | 6.40 | 6.47 | 6.31 | 50,251 |
| Apr 25, 2024 | 6.36 | 6.41 | 6.30 | 6.34 | 6.18 | 8,326 |
| Apr 24, 2024 | 6.46 | 6.46 | 6.36 | 6.38 | 6.22 | 7,558 |
| Apr 23, 2024 | 6.42 | 6.47 | 6.42 | 6.47 | 6.31 | 1,108 |
| Apr 22, 2024 | 6.37 | 6.41 | 6.37 | 6.40 | 6.24 | 7,815 |
| Apr 19, 2024 | 6.26 | 6.32 | 6.24 | 6.32 | 6.17 | 6,931 |
| Apr 18, 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.13 | 13,314 |
| Apr 17, 2024 | 6.20 | 6.25 | 6.19 | 6.20 | 6.05 | 23,032 |
| Apr 16, 2024 | 6.24 | 6.24 | 6.17 | 6.18 | 6.03 | 41,486 |
| Apr 15, 2024 | 6.33 | 6.36 | 6.30 | 6.30 | 6.15 | 38,567 |
| Apr 12, 2024 | 6.36 | 6.38 | 6.31 | 6.32 | 6.16 | 14,805 |
| Apr 11, 2024 | 6.26 | 6.35 | 6.24 | 6.29 | 6.14 | 34,781 |
| Apr 10, 2024 | 6.41 | 6.44 | 6.26 | 6.29 | 6.14 | 43,188 |
| Apr 9, 2024 | 6.36 | 6.42 | 6.36 | 6.37 | 6.22 | 55,635 |
| Apr 8, 2024 | 6.30 | 6.39 | 6.30 | 6.39 | 6.23 | 341,403 |
| Apr 5, 2024 | 6.30 | 6.31 | 6.27 | 6.30 | 6.15 | 4,889 |
| Apr 4, 2024 | 6.33 | 6.33 | 6.33 | 6.38 | 6.23 | - |
| Apr 3, 2024 | 6.37 | 6.37 | 6.33 | 6.33 | 6.18 | 5 |
| Apr 2, 2024 | 6.49 | 6.49 | 6.37 | 6.39 | 6.23 | 23,947 |
| Mar 28, 2024 | 6.48 | 6.52 | 6.44 | 6.51 | 6.35 | 23,276 |
| Mar 27, 2024 | 6.38 | 6.47 | 6.38 | 6.46 | 6.30 | 5,765 |
| Mar 26, 2024 | 6.37 | 6.42 | 6.34 | 6.40 | 6.25 | 9,019 |
| Mar 25, 2024 | 6.35 | 6.36 | 6.32 | 6.36 | 6.20 | 17,479 |
| Mar 22, 2024 | 6.29 | 6.35 | 6.29 | 6.33 | 6.18 | 56,603 |
| Mar 21, 2024 | 6.26 | 6.30 | 6.26 | 6.28 | 6.13 | 4,991 |
| Mar 20, 2024 | 6.09 | 6.09 | 6.09 | 6.16 | 6.01 | 6,580 |
| Mar 19, 2024 | 6.07 | 6.13 | 6.06 | 6.13 | 5.98 | 4,386 |
| Mar 18, 2024 | 6.07 | 6.10 | 6.05 | 6.09 | 5.94 | 25,777 |
| Mar 15, 2024 | 6.11 | 6.11 | 6.02 | 6.03 | 5.88 | 20,198 |
| Mar 14, 2024 | 6.22 | 6.23 | 6.15 | 6.15 | 6.00 | 18,425 |
| Mar 13, 2024 | 6.18 | 6.19 | 6.16 | 6.18 | 6.02 | 586 |
| Mar 12, 2024 | 6.27 | 6.28 | 6.20 | 6.19 | 6.04 | 9,282 |
| Mar 11, 2024 | 6.23 | 6.28 | 6.23 | 6.28 | 6.12 | 22,344 |
| Mar 8, 2024 | 6.10 | 6.22 | 6.09 | 6.21 | 6.06 | 73,725 |
| Mar 7, 2024 | 5.97 | 6.14 | 5.97 | 6.09 | 5.94 | 118,676 |
| Mar 6, 2024 | 5.98 | 6.06 | 5.98 | 5.99 | 5.84 | 3,195 |
| Mar 5, 2024 | 5.97 | 5.97 | 5.96 | 5.97 | 5.83 | 971 |
| Mar 4, 2024 | 6.04 | 6.04 | 5.96 | 5.98 | 5.83 | 7,555 |
| Mar 1, 2024 | 5.99 | 6.03 | 5.96 | 6.01 | 5.87 | 15,525 |
| Feb 29, 2024 | 0.01 Dividend | |||||
| Feb 29, 2024 | 6.02 | 6.03 | 5.96 | 5.97 | 5.82 | 10,034 |
| Feb 28, 2024 | 6.09 | 6.09 | 5.93 | 5.99 | 5.83 | 4,207 |
| Feb 27, 2024 | 6.10 | 6.12 | 6.09 | 6.11 | 5.95 | 10,100 |
| Feb 26, 2024 | 6.14 | 6.14 | 6.10 | 6.10 | 5.94 | 2,496 |
| Feb 23, 2024 | 6.19 | 6.19 | 6.13 | 6.16 | 6.00 | 2,689 |
| Feb 22, 2024 | 6.18 | 6.19 | 6.16 | 6.18 | 6.02 | 5,158 |
| Feb 21, 2024 | 6.15 | 6.20 | 6.15 | 6.15 | 5.99 | 2,101 |
| Feb 20, 2024 | 6.15 | 6.16 | 6.14 | 6.15 | 5.99 | 11,805 |
| Feb 19, 2024 | 6.19 | 6.23 | 6.17 | 6.19 | 6.03 | 2,742 |
| Feb 16, 2024 | 6.18 | 6.22 | 6.15 | 6.18 | 6.01 | 10,368 |
| Feb 15, 2024 | 6.11 | 6.22 | 6.09 | 6.20 | 6.03 | 35,162 |
| Feb 14, 2024 | 6.11 | 6.15 | 6.10 | 6.10 | 5.94 | 10,943 |
| Feb 13, 2024 | 6.27 | 6.27 | 6.12 | 6.12 | 5.96 | 2,906 |
| Feb 12, 2024 | 6.23 | 6.30 | 6.23 | 6.28 | 6.12 | 3,490 |
| Feb 9, 2024 | 6.28 | 6.28 | 6.16 | 6.18 | 6.02 | 20,820 |
| Feb 8, 2024 | 6.26 | 6.27 | 6.26 | 6.24 | 6.08 | 264 |
| Feb 7, 2024 | 6.28 | 6.29 | 6.25 | 6.23 | 6.07 | 5,496 |
| Feb 6, 2024 | 6.31 | 6.31 | 6.25 | 6.29 | 6.13 | 10,636 |
| Feb 5, 2024 | 6.36 | 6.38 | 6.31 | 6.31 | 6.15 | 13,886 |
| Feb 2, 2024 | 6.46 | 6.47 | 6.34 | 6.34 | 6.18 | 7,996 |
| Feb 1, 2024 | 6.39 | 6.44 | 6.38 | 6.36 | 6.20 | 18,250 |
| Jan 31, 2024 | 6.50 | 6.55 | 6.50 | 6.54 | 6.37 | 1,877 |
| Jan 30, 2024 | 6.53 | 6.53 | 6.46 | 6.47 | 6.30 | 4,587 |
| Jan 29, 2024 | 6.41 | 6.49 | 6.41 | 6.49 | 6.32 | 3,553 |
| Jan 26, 2024 | 6.43 | 6.46 | 6.39 | 6.46 | 6.29 | 7 |
| Jan 25, 2024 | 6.43 | 6.46 | 6.37 | 6.45 | 6.29 | 8,811 |
| Jan 24, 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.28 | 29,607 |
| Jan 23, 2024 | 6.41 | 6.41 | 6.32 | 6.32 | 6.15 | 5,491 |
| Jan 22, 2024 | 6.45 | 6.45 | 6.42 | 6.41 | 6.24 | 1,558 |
| Jan 19, 2024 | 6.43 | 6.43 | 6.36 | 6.37 | 6.21 | 61,284 |
| Jan 18, 2024 | 6.42 | 6.42 | 6.36 | 6.37 | 6.20 | 7,035 |
| Jan 17, 2024 | 6.42 | 6.42 | 6.34 | 6.39 | 6.22 | 15,427 |
| Jan 16, 2024 | 6.56 | 6.59 | 6.53 | 6.54 | 6.37 | 20,220 |
| Jan 15, 2024 | 6.62 | 6.62 | 6.60 | 6.61 | 6.44 | 9,896 |
| Jan 12, 2024 | 6.58 | 6.66 | 6.58 | 6.62 | 6.45 | 12,288 |
| Jan 11, 2024 | 6.64 | 6.65 | 6.53 | 6.53 | 6.36 | 953,615 |
| Jan 10, 2024 | 6.59 | 6.65 | 6.59 | 6.61 | 6.43 | 70,563 |
| Jan 9, 2024 | 6.60 | 6.60 | 6.55 | 6.56 | 6.39 | 27,974 |
| Jan 8, 2024 | 6.58 | 6.59 | 6.49 | 6.60 | 6.43 | 25,132 |
| Jan 5, 2024 | 6.64 | 6.64 | 6.55 | 6.61 | 6.44 | 28,401 |
| Jan 4, 2024 | 6.66 | 6.69 | 6.63 | 6.66 | 6.49 | 8,874 |
| Jan 3, 2024 | 6.75 | 6.75 | 6.61 | 6.63 | 6.45 | 22,170 |
| Jan 2, 2024 | 6.83 | 6.83 | 6.75 | 6.73 | 6.55 | 8,272 |
| Dec 29, 2023 | 6.86 | 6.86 | 6.79 | 6.79 | 6.61 | 18,277 |
| Dec 28, 2023 | 6.87 | 6.87 | 6.82 | 6.85 | 6.67 | 4,603 |
| Dec 27, 2023 | 6.78 | 6.84 | 6.78 | 6.86 | 6.68 | 9,832 |
| Dec 22, 2023 | 6.73 | 6.77 | 6.73 | 6.78 | 6.60 | 7,871 |
| Dec 21, 2023 | 6.74 | 6.78 | 6.73 | 6.75 | 6.58 | 7,018 |
| Dec 20, 2023 | 6.80 | 6.83 | 6.80 | 6.81 | 6.63 | 20,110 |
| Dec 19, 2023 | 6.74 | 6.78 | 6.74 | 6.74 | 6.57 | 5,607 |
| Dec 18, 2023 | 6.62 | 6.68 | 6.62 | 6.68 | 6.50 | 19,039 |
| Dec 15, 2023 | 6.71 | 6.80 | 6.69 | 6.69 | 6.51 | 126,145 |
| Dec 14, 2023 | 6.75 | 6.78 | 6.71 | 6.74 | 6.57 | 23,857 |
| Dec 13, 2023 | 6.42 | 6.43 | 6.41 | 6.42 | 6.25 | 18,427 |
| Dec 12, 2023 | 6.48 | 6.48 | 6.38 | 6.39 | 6.22 | 14,131 |
| Dec 11, 2023 | 6.41 | 6.44 | 6.41 | 6.46 | 6.29 | 17,620 |
| Dec 8, 2023 | 6.46 | 6.48 | 6.42 | 6.44 | 6.27 | 8,561 |
| Dec 7, 2023 | 6.49 | 6.49 | 6.42 | 6.49 | 6.32 | 9,961 |
| Dec 6, 2023 | 6.46 | 6.56 | 6.46 | 6.54 | 6.37 | 26,705 |
| Dec 5, 2023 | 6.41 | 6.54 | 6.41 | 6.49 | 6.32 | 45,667 |
| Dec 4, 2023 | 6.38 | 6.41 | 6.37 | 6.39 | 6.22 | 14,735 |
| Dec 1, 2023 | 6.22 | 6.35 | 6.20 | 6.35 | 6.18 | 30,917 |
| Nov 30, 2023 | 0.08 Dividend | |||||
| Nov 30, 2023 | 6.25 | 6.26 | 6.22 | 6.22 | 6.06 | 27,164 |
| Nov 29, 2023 | 6.26 | 6.33 | 6.26 | 6.31 | 6.07 | 41,034 |
| Nov 28, 2023 | 6.25 | 6.25 | 6.16 | 6.22 | 5.98 | 13,201 |
| Nov 27, 2023 | 6.18 | 6.24 | 6.18 | 6.24 | 6.00 | 81 |
| Nov 24, 2023 | 6.20 | 6.20 | 6.16 | 6.20 | 5.96 | 26,041 |
| Nov 23, 2023 | 6.18 | 6.18 | 6.16 | 6.18 | 5.94 | 1,913 |
| Nov 22, 2023 | 6.09 | 6.19 | 6.09 | 6.17 | 5.93 | 20,483 |
| Nov 21, 2023 | 6.24 | 6.24 | 6.09 | 6.08 | 5.84 | 17,321 |
| Nov 20, 2023 | 6.20 | 6.22 | 6.18 | 6.22 | 5.98 | 32,088 |
| Nov 17, 2023 | 6.14 | 6.22 | 6.14 | 6.20 | 5.96 | 56,612 |
| Nov 16, 2023 | 6.15 | 6.20 | 6.09 | 6.09 | 5.85 | 66,119 |
| Nov 15, 2023 | 6.20 | 6.26 | 6.15 | 6.15 | 5.91 | 24,256 |
| Nov 14, 2023 | 5.88 | 6.25 | 5.88 | 6.25 | 6.01 | 7,923 |
Related Tickers
ESPO VanEck Video Gaming and eSports ETF
79.66
+1.96%
TUR iShares MSCI Turkey ETF
35.47
+1.43%
COPX Global X Copper Miners ETF
41.38
+1.25%
GXG Global X MSCI Colombia ETF
22.65
+1.11%
USCI United States Commodity Index Fund, LP
63.32
+1.01%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.37
+0.99%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.03
+0.99%
ATMP Barclays ETN+ Select MLP ETN
28.36
+0.98%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.53
+0.97%
HEDJ WisdomTree Europe Hedged Equity Fund
43.27
+0.91%
PSP Invesco Global Listed Private Equity ETF
68.91
+0.89%
FEZ SPDR EURO STOXX 50 ETF
48.32
+0.86%
FLJH Franklin FTSE Japan Hedged ETF
31.73
+0.86%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.74
+0.82%
DXJ WisdomTree Japan Hedged Equity Fund
110.65
+0.81%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.05
+0.80%
URA Global X Uranium ETF
30.40
+0.80%
ENFR Alerian Energy Infrastructure ETF
31.12
+0.78%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.51
+0.77%
FLEU Franklin FTSE Eurozone ETF
24.40
+0.74%
SMIN iShares MSCI India Small-Cap ETF
79.57
+0.72%
ITB iShares U.S. Home Construction ETF
118.92
+0.71%
BLCN Siren Nasdaq NexGen Economy ETF
27.80
+0.65%
FLMI Franklin Dynamic Municipal Bond ETF
24.75
+0.65%
IXC iShares Global Energy ETF
42.10
+0.65%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.54
+0.63%
IDMO Invesco S&P International Developed Momentum ETF
41.60
+0.60%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.98
+0.60%
MLPX Global X MLP & Energy Infrastructure ETF
60.64
+0.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.57
+0.57%
INCO Columbia India Consumer ETF
66.64
+0.56%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.91
+0.55%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
98.64
+0.52%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.20
+0.51%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
56.96
+0.49%
FTXN First Trust Nasdaq Oil & Gas ETF
31.34
+0.49%
FILL iShares MSCI Global Energy Producers ETF
25.15
+0.48%
GDX VanEck Gold Miners ETF
35.72
+0.45%
FENY Fidelity MSCI Energy Index ETF
26.11
+0.42%
VDE Vanguard Energy Index Fund ETF Shares
132.69
+0.42%
IDOG ALPS International Sector Dividend Dogs ETF
29.05
+0.40%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.38
+0.40%
XLE The Energy Select Sector SPDR Fund
94.87
+0.38%
INEQ Columbia International Equity Income ETF
30.22
+0.37%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.31
+0.35%
EWJV iShares MSCI Japan Value ETF
31.71
+0.35%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.14
+0.34%
TLH iShares 10-20 Year Treasury Bond ETF
101.86
+0.33%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.76
+0.31%
IAGG iShares Core International Aggregate Bond ETF
51.78
+0.30%
IPKW Invesco International BuyBack Achievers ETF
40.84
+0.30%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.71
+0.29%
KCE SPDR S&P Capital Markets ETF
142.78
+0.27%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.28
+0.26%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.80
+0.26%
FNDF Schwab Fundamental International Equity ETF
34.66
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.51
+0.26%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.55
+0.25%
FBZ First Trust Brazil AlphaDEX Fund
10.62
+0.24%
EWD iShares MSCI Sweden ETF
38.44
+0.23%
XHB SPDR S&P Homebuilders ETF
116.72
+0.23%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.58
+0.23%
FTXL First Trust Nasdaq Semiconductor ETF
89.30
+0.22%
SMH VanEck Semiconductor ETF
248.18
+0.22%
IGRO iShares International Dividend Growth ETF
70.32
+0.22%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.80
+0.21%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.58
+0.20%
INTF iShares International Equity Factor ETF
29.34
+0.18%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.64
+0.17%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.97
+0.17%
IEFA iShares Core MSCI EAFE ETF
72.13
+0.17%
DIVI Franklin International Core Dividend Tilt Index ETF
30.55
+0.16%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.61
+0.16%
SCHF Schwab International Equity ETF
19.18
+0.16%
WLDR Affinity World Leaders Equity ETF
34.27
+0.14%
LGOV First Trust Long Duration Opportunities ETF
21.08
+0.14%
VWID Virtus WMC International Dividend ETF
27.04
+0.14%
COM Direxion Auspice Broad Commodity Strategy ETF
28.55
+0.13%
HMOP Hartford Municipal Opportunities ETF
38.93
+0.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.17
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
+0.10%
FMB First Trust Managed Municipal ETF
51.32
+0.10%
EPI WisdomTree India Earnings Fund
45.80
+0.09%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.25
+0.09%
CMBS iShares CMBS ETF
47.24
+0.08%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.17
+0.08%
JMUB JPMorgan Municipal ETF
50.47
+0.08%
TAXF American Century Diversified Municipal Bond ETF
50.52
+0.08%
IQLT iShares MSCI Intl Quality Factor ETF
38.14
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
38.36
+0.08%
LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
95.11
+0.07%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.79
+0.07%
NANR SPDR S&P North American Natural Resources ETF
56.02
+0.07%
EWW iShares MSCI Mexico ETF
50.45
+0.06%
SPDW SPDR Portfolio Developed World ex-US ETF
35.06
+0.06%
EPU iShares MSCI Peru ETF
42.33
+0.05%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.70
+0.05%
PULS PGIM Ultra Short Bond ETF
49.67
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
+0.03%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.16
+0.03%