Dusseldorf - Delayed Quote EUR
Ares Capital Corp (9A2.DU)
18.73
-0.06
(-0.34%)
At close: May 9 at 7:32:19 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 |
---|---|---|---|---|---|---|
May 9, 2025 | 18.58 | 18.76 | 18.53 | 18.73 | 18.73 | - |
May 8, 2025 | 18.36 | 18.79 | 18.36 | 18.79 | 18.79 | - |
May 7, 2025 | 18.21 | 18.44 | 18.10 | 18.44 | 18.44 | - |
May 6, 2025 | 18.15 | 18.19 | 18.11 | 18.12 | 18.12 | - |
May 5, 2025 | 18.22 | 18.33 | 18.18 | 18.24 | 18.24 | 600 |
May 2, 2025 | 17.99 | 18.38 | 17.99 | 18.38 | 18.38 | - |
Apr 30, 2025 | 18.05 | 18.23 | 18.02 | 18.15 | 18.15 | - |
Apr 29, 2025 | 18.50 | 18.54 | 18.07 | 18.18 | 18.18 | - |
Apr 28, 2025 | 18.58 | 18.90 | 18.43 | 18.43 | 18.43 | - |
Apr 25, 2025 | 18.49 | 18.59 | 18.44 | 18.52 | 18.52 | - |
Apr 24, 2025 | 18.09 | 18.54 | 18.08 | 18.54 | 18.54 | - |
Apr 23, 2025 | 18.23 | 18.48 | 18.19 | 18.33 | 18.33 | - |
Apr 22, 2025 | 17.26 | 17.64 | 17.26 | 17.61 | 17.61 | - |
Apr 17, 2025 | 17.69 | 17.93 | 17.62 | 17.93 | 17.93 | - |
Apr 16, 2025 | 17.55 | 17.85 | 17.55 | 17.85 | 17.85 | - |
Apr 15, 2025 | 17.61 | 17.85 | 17.61 | 17.85 | 17.85 | - |
Apr 14, 2025 | 17.60 | 17.80 | 17.52 | 17.52 | 17.52 | - |
Apr 11, 2025 | 17.73 | 17.73 | 17.19 | 17.31 | 17.31 | - |
Apr 10, 2025 | 19.02 | 19.02 | 17.62 | 17.62 | 17.62 | 123 |
Apr 9, 2025 | 17.00 | 17.90 | 16.92 | 17.90 | 17.90 | 110 |
Apr 8, 2025 | 17.72 | 18.42 | 17.43 | 17.43 | 17.43 | - |
Apr 7, 2025 | 16.20 | 17.75 | 15.95 | 17.75 | 17.75 | - |
Apr 4, 2025 | 19.40 | 19.40 | 18.27 | 18.28 | 18.28 | 50 |
Apr 3, 2025 | 20.29 | 20.29 | 19.61 | 19.65 | 19.65 | - |
Apr 2, 2025 | 20.49 | 20.57 | 20.49 | 20.55 | 20.55 | - |
Apr 1, 2025 | 20.22 | 20.50 | 20.22 | 20.50 | 20.50 | - |
Mar 31, 2025 | 20.44 | 20.44 | 20.26 | 20.29 | 20.29 | - |
Mar 28, 2025 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | - |
Mar 27, 2025 | 20.57 | 20.66 | 20.48 | 20.60 | 20.60 | - |
Mar 26, 2025 | 20.55 | 20.68 | 20.55 | 20.61 | 20.61 | - |
Mar 25, 2025 | 20.31 | 20.64 | 20.31 | 20.64 | 20.64 | - |
Mar 24, 2025 | 20.08 | 20.29 | 20.08 | 20.29 | 20.29 | 75 |
Mar 21, 2025 | 19.98 | 20.15 | 19.97 | 20.15 | 20.15 | - |
Mar 20, 2025 | 19.96 | 20.06 | 19.96 | 19.97 | 19.97 | - |
Mar 19, 2025 | 19.87 | 20.03 | 19.86 | 19.86 | 19.86 | - |
Mar 18, 2025 | 19.80 | 19.84 | 19.76 | 19.84 | 19.84 | - |
Mar 17, 2025 | 19.39 | 19.82 | 19.39 | 19.82 | 19.82 | - |
Mar 14, 2025 | 0.42667198 Dividend | |||||
Mar 14, 2025 | 19.45 | 19.51 | 19.35 | 19.49 | 19.49 | 155 |
Mar 13, 2025 | 20.15 | 20.15 | 19.76 | 19.76 | 19.28 | - |
Mar 12, 2025 | 20.00 | 20.00 | 19.90 | 19.97 | 19.48 | - |
Mar 11, 2025 | 20.52 | 20.58 | 20.00 | 20.00 | 19.52 | - |
Mar 10, 2025 | 21.07 | 21.20 | 20.79 | 20.79 | 20.28 | - |
Mar 7, 2025 | 20.49 | 21.00 | 20.45 | 21.00 | 20.49 | - |
Mar 6, 2025 | 21.00 | 21.00 | 20.65 | 20.77 | 20.27 | - |
Mar 5, 2025 | 21.45 | 21.45 | 20.85 | 20.85 | 20.34 | - |
Mar 4, 2025 | 22.05 | 22.05 | 21.63 | 21.63 | 21.10 | - |
Mar 3, 2025 | 22.33 | 22.38 | 22.10 | 22.10 | 21.56 | - |
Feb 28, 2025 | 22.17 | 22.39 | 22.17 | 22.39 | 21.84 | - |
Feb 27, 2025 | 21.90 | 22.29 | 21.90 | 22.26 | 21.72 | - |
Feb 26, 2025 | 22.05 | 22.17 | 21.94 | 21.94 | 21.41 | - |
Feb 25, 2025 | 22.01 | 22.05 | 21.92 | 22.01 | 21.48 | - |
Feb 24, 2025 | 22.21 | 22.36 | 22.10 | 22.10 | 21.56 | - |
Feb 21, 2025 | 22.13 | 22.43 | 22.13 | 22.28 | 21.74 | - |
Feb 20, 2025 | 22.32 | 22.40 | 22.19 | 22.19 | 21.66 | - |
Feb 19, 2025 | 22.20 | 22.47 | 22.20 | 22.47 | 21.92 | - |
Feb 18, 2025 | 22.52 | 22.52 | 22.31 | 22.31 | 21.76 | - |
Feb 17, 2025 | 22.15 | 22.31 | 22.15 | 22.30 | 21.75 | - |
Feb 14, 2025 | 22.00 | 22.16 | 21.92 | 22.04 | 21.50 | - |
Feb 13, 2025 | 21.89 | 22.03 | 21.84 | 21.99 | 21.45 | - |
Feb 12, 2025 | 21.85 | 22.01 | 21.85 | 21.92 | 21.38 | - |
Feb 11, 2025 | 21.98 | 22.17 | 21.88 | 21.88 | 21.34 | - |
Feb 10, 2025 | 22.02 | 22.14 | 21.92 | 22.08 | 21.54 | - |
Feb 7, 2025 | 21.80 | 21.99 | 21.80 | 21.93 | 21.40 | - |
Feb 6, 2025 | 22.22 | 22.22 | 21.86 | 21.86 | 21.33 | - |
Feb 5, 2025 | 22.74 | 22.75 | 21.72 | 22.03 | 21.50 | - |
Feb 4, 2025 | 23.09 | 23.09 | 22.77 | 22.77 | 22.22 | - |
Feb 3, 2025 | 22.95 | 22.95 | 22.52 | 22.92 | 22.36 | - |
Jan 31, 2025 | 22.37 | 22.77 | 22.35 | 22.77 | 22.22 | - |
Jan 30, 2025 | 22.17 | 22.42 | 22.17 | 22.42 | 21.88 | - |
Jan 29, 2025 | 22.39 | 22.50 | 22.28 | 22.28 | 21.74 | - |
Jan 28, 2025 | 22.11 | 22.45 | 22.11 | 22.45 | 21.91 | - |
Jan 27, 2025 | 22.09 | 22.25 | 22.09 | 22.14 | 21.60 | - |
Jan 24, 2025 | 22.22 | 22.32 | 22.16 | 22.31 | 21.77 | - |
Jan 23, 2025 | 22.38 | 22.55 | 22.34 | 22.43 | 21.89 | - |
Jan 22, 2025 | 22.35 | 22.42 | 22.35 | 22.42 | 21.88 | - |
Jan 21, 2025 | 22.65 | 22.68 | 22.35 | 22.35 | 21.81 | - |
Jan 20, 2025 | 22.33 | 22.64 | 22.33 | 22.64 | 22.09 | - |
Jan 17, 2025 | 22.17 | 22.48 | 22.17 | 22.48 | 21.93 | - |
Jan 16, 2025 | 21.90 | 22.20 | 21.84 | 22.20 | 21.67 | - |
Jan 15, 2025 | 21.60 | 21.92 | 21.59 | 21.92 | 21.39 | - |
Jan 14, 2025 | 21.45 | 21.67 | 21.45 | 21.67 | 21.14 | - |
Jan 13, 2025 | 21.33 | 21.52 | 21.30 | 21.49 | 20.97 | - |
Jan 10, 2025 | 21.49 | 21.49 | 21.35 | 21.47 | 20.94 | - |
Jan 9, 2025 | 21.21 | 21.36 | 21.20 | 21.36 | 20.85 | - |
Jan 8, 2025 | 21.25 | 21.48 | 21.25 | 21.38 | 20.86 | - |
Jan 7, 2025 | 21.35 | 21.35 | 21.15 | 21.28 | 20.76 | - |
Jan 6, 2025 | 21.43 | 21.50 | 21.20 | 21.29 | 20.77 | 150 |
Jan 3, 2025 | 21.46 | 21.60 | 21.46 | 21.54 | 21.02 | - |
Jan 2, 2025 | 21.05 | 21.52 | 21.00 | 21.49 | 20.96 | 250 |
Dec 30, 2024 | 20.99 | 21.03 | 20.99 | 21.03 | 20.52 | - |
Dec 27, 2024 | 20.90 | 21.04 | 20.78 | 21.04 | 20.53 | - |
Dec 23, 2024 | 20.53 | 20.56 | 20.50 | 20.56 | 20.06 | - |
Dec 20, 2024 | 20.24 | 20.45 | 20.14 | 20.45 | 19.95 | - |
Dec 19, 2024 | 20.15 | 20.42 | 20.15 | 20.42 | 19.93 | - |
Dec 18, 2024 | 20.15 | 20.39 | 20.15 | 20.21 | 19.72 | - |
Dec 17, 2024 | 20.39 | 20.41 | 20.21 | 20.21 | 19.72 | - |
Dec 16, 2024 | 20.83 | 20.83 | 20.49 | 20.49 | 19.99 | 100 |
Dec 13, 2024 | 0.42667198 Dividend | |||||
Dec 13, 2024 | 20.69 | 20.69 | 20.55 | 20.56 | 20.06 | - |
Dec 12, 2024 | 21.03 | 21.17 | 21.03 | 21.04 | 20.06 | - |
Dec 11, 2024 | 20.95 | 21.01 | 20.95 | 20.99 | 20.01 | - |
Dec 10, 2024 | 21.05 | 21.08 | 20.92 | 20.92 | 19.95 | - |
Dec 9, 2024 | 21.00 | 21.10 | 21.00 | 21.10 | 20.12 | - |
Dec 6, 2024 | 20.83 | 21.00 | 20.83 | 20.95 | 19.97 | - |
Dec 5, 2024 | 20.95 | 20.98 | 20.95 | 20.98 | 20.00 | - |
Dec 4, 2024 | 21.00 | 21.09 | 20.97 | 20.97 | 19.99 | - |
Dec 3, 2024 | 21.00 | 21.08 | 21.00 | 21.06 | 20.07 | - |
Dec 2, 2024 | 20.96 | 21.15 | 20.96 | 21.09 | 20.11 | - |
Nov 29, 2024 | 20.91 | 21.03 | 20.89 | 20.89 | 19.92 | - |
Nov 28, 2024 | 20.74 | 20.90 | 20.74 | 20.82 | 19.85 | - |
Nov 27, 2024 | 20.85 | 20.98 | 20.74 | 20.74 | 19.77 | - |
Nov 26, 2024 | 20.85 | 21.07 | 20.85 | 21.07 | 20.08 | - |
Nov 25, 2024 | 20.98 | 21.15 | 20.94 | 20.94 | 19.97 | - |
Nov 22, 2024 | 20.65 | 21.06 | 20.65 | 21.06 | 20.07 | - |
Nov 21, 2024 | 20.55 | 20.75 | 20.45 | 20.75 | 19.78 | - |
Nov 20, 2024 | 20.51 | 20.72 | 20.51 | 20.64 | 19.68 | - |
Nov 19, 2024 | 20.30 | 20.53 | 20.30 | 20.53 | 19.57 | - |
Nov 18, 2024 | 20.27 | 20.39 | 20.20 | 20.39 | 19.44 | - |
Nov 15, 2024 | 20.23 | 20.48 | 20.23 | 20.40 | 19.45 | - |
Nov 14, 2024 | 20.28 | 20.47 | 20.28 | 20.42 | 19.47 | - |
Nov 13, 2024 | 20.08 | 20.44 | 20.08 | 20.44 | 19.49 | - |
Nov 12, 2024 | 20.30 | 20.36 | 20.24 | 20.24 | 19.29 | 40 |
Nov 11, 2024 | 20.00 | 20.25 | 20.00 | 20.25 | 19.31 | - |
Nov 8, 2024 | 19.66 | 20.02 | 19.57 | 20.02 | 19.09 | - |
Nov 7, 2024 | 19.85 | 19.95 | 19.77 | 19.82 | 18.90 | - |
Nov 6, 2024 | 19.81 | 20.01 | 19.79 | 19.79 | 18.87 | - |
Nov 5, 2024 | 19.12 | 19.21 | 19.12 | 19.17 | 18.27 | - |
Nov 4, 2024 | 19.40 | 19.40 | 19.13 | 19.13 | 18.24 | - |
Nov 1, 2024 | 19.37 | 19.51 | 19.35 | 19.35 | 18.45 | - |
Oct 31, 2024 | 19.51 | 19.65 | 19.51 | 19.51 | 18.60 | - |
Oct 30, 2024 | 19.90 | 19.96 | 19.62 | 19.62 | 18.70 | - |
Oct 29, 2024 | 19.95 | 19.98 | 19.91 | 19.93 | 19.01 | 130 |
Oct 28, 2024 | 19.91 | 19.99 | 19.91 | 19.98 | 19.05 | - |
Oct 25, 2024 | 19.84 | 20.00 | 19.84 | 19.94 | 19.01 | - |
Oct 24, 2024 | 19.74 | 20.00 | 19.74 | 19.96 | 19.03 | 250 |
Oct 23, 2024 | 19.93 | 19.96 | 19.92 | 19.92 | 19.00 | - |
Oct 22, 2024 | 19.93 | 20.00 | 19.92 | 19.98 | 19.05 | - |
Oct 21, 2024 | 20.07 | 20.07 | 19.84 | 20.05 | 19.11 | - |
Oct 18, 2024 | 19.80 | 19.96 | 19.80 | 19.96 | 19.03 | - |
Oct 17, 2024 | 19.80 | 19.95 | 19.80 | 19.95 | 19.02 | - |
Oct 16, 2024 | 19.57 | 19.83 | 19.55 | 19.83 | 18.90 | - |
Oct 15, 2024 | 19.50 | 19.66 | 19.50 | 19.66 | 18.74 | - |
Oct 14, 2024 | 19.40 | 19.56 | 19.34 | 19.53 | 18.62 | - |
Oct 11, 2024 | 19.15 | 19.40 | 19.15 | 19.40 | 18.49 | - |
Oct 10, 2024 | 19.10 | 19.28 | 19.10 | 19.26 | 18.37 | - |
Oct 9, 2024 | 19.10 | 19.19 | 19.10 | 19.19 | 18.30 | - |
Oct 8, 2024 | 19.10 | 19.10 | 19.08 | 19.08 | 18.19 | - |
Oct 7, 2024 | 19.12 | 19.15 | 19.10 | 19.13 | 18.24 | - |
Oct 4, 2024 | 18.81 | 19.13 | 18.81 | 19.13 | 18.24 | 60 |
Oct 3, 2024 | 18.75 | 19.02 | 18.75 | 18.95 | 18.07 | - |
Oct 2, 2024 | 18.64 | 18.84 | 18.64 | 18.81 | 17.94 | - |
Oct 1, 2024 | 18.80 | 18.87 | 18.70 | 18.70 | 17.83 | - |
Sep 30, 2024 | 18.70 | 18.73 | 18.64 | 18.73 | 17.86 | - |
Sep 27, 2024 | 18.39 | 18.71 | 18.39 | 18.71 | 17.84 | - |
Sep 26, 2024 | 18.31 | 18.55 | 18.30 | 18.44 | 17.58 | - |
Sep 25, 2024 | 18.46 | 18.55 | 18.35 | 18.36 | 17.50 | - |
Sep 24, 2024 | 18.60 | 18.69 | 18.38 | 18.59 | 17.72 | 100 |
Sep 23, 2024 | 18.26 | 18.63 | 18.26 | 18.63 | 17.77 | - |
Sep 20, 2024 | 18.40 | 18.50 | 18.39 | 18.39 | 17.54 | - |
Sep 19, 2024 | 18.25 | 18.62 | 18.25 | 18.62 | 17.75 | - |
Sep 18, 2024 | 18.20 | 18.20 | 18.10 | 18.15 | 17.30 | - |
Sep 17, 2024 | 18.20 | 18.40 | 18.19 | 18.20 | 17.35 | - |
Sep 16, 2024 | 18.32 | 18.32 | 18.12 | 18.15 | 17.30 | - |
Sep 13, 2024 | 0.42667198 Dividend | |||||
Sep 13, 2024 | 18.11 | 18.36 | 18.11 | 18.33 | 17.47 | - |
Sep 12, 2024 | 18.60 | 18.70 | 18.60 | 18.66 | 17.33 | - |
Sep 11, 2024 | 18.55 | 18.65 | 18.41 | 18.49 | 17.18 | - |
Sep 10, 2024 | 18.60 | 18.77 | 18.58 | 18.58 | 17.26 | - |
Sep 9, 2024 | 18.60 | 18.73 | 18.55 | 18.71 | 17.38 | - |
Sep 6, 2024 | 18.75 | 18.75 | 18.43 | 18.43 | 17.12 | - |
Sep 5, 2024 | 18.85 | 18.92 | 18.72 | 18.72 | 17.39 | - |
Sep 4, 2024 | 18.99 | 19.03 | 18.91 | 18.91 | 17.57 | - |
Sep 3, 2024 | 19.19 | 19.20 | 18.97 | 18.97 | 17.63 | 16 |
Sep 2, 2024 | 19.00 | 19.20 | 18.87 | 19.20 | 17.84 | - |
Aug 30, 2024 | 18.84 | 19.08 | 18.84 | 18.98 | 17.63 | - |
Aug 29, 2024 | 18.85 | 18.98 | 18.85 | 18.97 | 17.62 | - |
Aug 28, 2024 | 18.79 | 18.84 | 18.75 | 18.81 | 17.47 | - |
Aug 27, 2024 | 18.70 | 18.84 | 18.70 | 18.83 | 17.49 | - |
Aug 26, 2024 | 18.65 | 18.79 | 18.65 | 18.72 | 17.39 | - |
Aug 23, 2024 | 18.83 | 18.83 | 18.63 | 18.63 | 17.31 | - |
Aug 22, 2024 | 18.70 | 18.87 | 18.69 | 18.82 | 17.48 | - |
Aug 21, 2024 | 18.60 | 18.82 | 18.60 | 18.72 | 17.39 | - |
Aug 20, 2024 | 18.76 | 18.76 | 18.65 | 18.68 | 17.35 | - |
Aug 19, 2024 | 18.63 | 18.78 | 18.62 | 18.78 | 17.44 | - |
Aug 16, 2024 | 18.84 | 18.87 | 18.83 | 18.83 | 17.49 | - |
Aug 15, 2024 | 18.61 | 18.89 | 18.61 | 18.89 | 17.55 | - |
Aug 14, 2024 | 18.60 | 18.70 | 18.60 | 18.61 | 17.29 | - |
Aug 13, 2024 | 18.72 | 18.77 | 18.67 | 18.67 | 17.35 | - |
Aug 12, 2024 | 18.70 | 18.84 | 18.70 | 18.80 | 17.47 | - |
Aug 9, 2024 | 18.70 | 18.75 | 18.70 | 18.75 | 17.42 | - |
Aug 8, 2024 | 18.52 | 18.67 | 18.52 | 18.67 | 17.34 | - |
Aug 7, 2024 | 18.80 | 18.80 | 18.40 | 18.66 | 17.34 | - |
Aug 6, 2024 | 18.17 | 18.65 | 18.17 | 18.65 | 17.32 | - |
Aug 5, 2024 | 18.48 | 18.48 | 17.71 | 18.11 | 16.82 | 280 |
Aug 2, 2024 | 19.20 | 19.20 | 18.40 | 18.59 | 17.27 | 1,040 |
Aug 1, 2024 | 19.30 | 19.52 | 19.29 | 19.29 | 17.92 | - |
Jul 31, 2024 | 19.48 | 19.58 | 19.39 | 19.44 | 18.06 | - |
Jul 30, 2024 | 19.26 | 19.48 | 19.26 | 19.46 | 18.08 | - |
Jul 29, 2024 | 19.30 | 19.36 | 19.20 | 19.25 | 17.89 | - |
Jul 26, 2024 | 19.06 | 19.21 | 19.05 | 19.21 | 17.85 | - |
Jul 25, 2024 | 19.10 | 19.19 | 19.10 | 19.19 | 17.83 | - |
Jul 24, 2024 | 19.08 | 19.11 | 19.05 | 19.11 | 17.75 | - |
Jul 23, 2024 | 19.10 | 19.26 | 19.10 | 19.17 | 17.81 | - |
Jul 22, 2024 | 19.00 | 19.16 | 19.00 | 19.16 | 17.79 | - |
Jul 19, 2024 | 19.10 | 19.23 | 19.00 | 19.00 | 17.65 | - |
Jul 18, 2024 | 19.16 | 19.33 | 19.15 | 19.15 | 17.79 | - |
Jul 17, 2024 | 19.28 | 19.29 | 19.17 | 19.17 | 17.81 | - |
Jul 16, 2024 | 19.30 | 19.41 | 19.27 | 19.27 | 17.90 | - |
Jul 15, 2024 | 19.40 | 19.50 | 19.23 | 19.28 | 17.91 | - |
Jul 12, 2024 | 19.41 | 19.51 | 19.40 | 19.51 | 18.13 | - |
Jul 11, 2024 | 19.37 | 19.52 | 19.37 | 19.46 | 18.07 | - |
Jul 10, 2024 | 19.33 | 19.46 | 19.31 | 19.46 | 18.07 | - |
Jul 9, 2024 | 19.42 | 19.52 | 19.42 | 19.52 | 18.13 | - |
Jul 8, 2024 | 19.30 | 19.47 | 19.30 | 19.47 | 18.09 | - |
Jul 5, 2024 | 19.35 | 19.42 | 19.35 | 19.42 | 18.04 | - |
Jul 4, 2024 | 19.25 | 19.39 | 19.25 | 19.39 | 18.01 | - |
Jul 3, 2024 | 19.28 | 19.39 | 19.28 | 19.39 | 18.01 | - |
Jul 2, 2024 | 19.25 | 19.36 | 19.25 | 19.36 | 17.98 | - |
Jul 1, 2024 | 19.45 | 19.53 | 19.26 | 19.26 | 17.89 | - |
Jun 28, 2024 | 19.33 | 19.52 | 19.33 | 19.45 | 18.07 | 15 |
Jun 27, 2024 | 19.17 | 19.43 | 19.16 | 19.43 | 18.05 | - |
Jun 26, 2024 | 19.16 | 19.23 | 19.16 | 19.23 | 17.86 | - |
Jun 25, 2024 | 19.20 | 19.30 | 19.19 | 19.19 | 17.83 | - |
Jun 24, 2024 | 19.30 | 19.30 | 19.22 | 19.23 | 17.86 | - |
Jun 21, 2024 | 19.05 | 19.21 | 19.05 | 19.17 | 17.81 | - |
Jun 20, 2024 | 19.00 | 19.22 | 19.00 | 19.16 | 17.79 | - |
Jun 19, 2024 | 19.27 | 19.40 | 18.99 | 18.99 | 17.64 | - |
Jun 18, 2024 | 19.20 | 19.32 | 19.11 | 19.14 | 17.78 | - |
Jun 17, 2024 | 19.30 | 19.30 | 19.10 | 19.16 | 17.80 | - |
Jun 14, 2024 | 0.42667198 Dividend | |||||
Jun 14, 2024 | 19.80 | 19.80 | 19.35 | 19.36 | 17.99 | - |
Jun 13, 2024 | 19.70 | 19.94 | 19.62 | 19.78 | 17.93 | - |
Jun 12, 2024 | 19.95 | 19.95 | 19.77 | 19.77 | 17.92 | - |
Jun 11, 2024 | 20.00 | 20.00 | 19.94 | 19.94 | 18.07 | - |
Jun 10, 2024 | 20.10 | 20.10 | 19.93 | 19.95 | 18.09 | - |
Jun 7, 2024 | 19.51 | 19.87 | 19.51 | 19.87 | 18.01 | - |
Jun 6, 2024 | 19.80 | 19.84 | 19.73 | 19.73 | 17.88 | - |
Jun 5, 2024 | 19.99 | 19.99 | 19.65 | 19.82 | 17.96 | 50 |
Jun 4, 2024 | 19.62 | 19.91 | 19.62 | 19.81 | 17.95 | 250 |
Jun 3, 2024 | 19.90 | 19.95 | 19.71 | 19.78 | 17.92 | 15 |
May 31, 2024 | 19.64 | 19.78 | 19.64 | 19.78 | 17.93 | - |
May 30, 2024 | 19.50 | 19.72 | 19.50 | 19.64 | 17.80 | - |
May 29, 2024 | 19.60 | 19.64 | 19.54 | 19.64 | 17.80 | - |
May 28, 2024 | 19.80 | 19.81 | 19.62 | 19.67 | 17.83 | 20 |
May 27, 2024 | 19.68 | 19.90 | 19.61 | 19.66 | 17.82 | 100 |
May 24, 2024 | 19.62 | 19.70 | 19.56 | 19.56 | 17.73 | - |
May 23, 2024 | 19.69 | 19.76 | 19.60 | 19.60 | 17.77 | - |
May 22, 2024 | 19.77 | 20.00 | 19.71 | 19.71 | 17.86 | 25 |
May 21, 2024 | 19.56 | 19.77 | 19.56 | 19.77 | 17.92 | - |
May 20, 2024 | 19.56 | 19.65 | 19.54 | 19.65 | 17.81 | - |
May 17, 2024 | 19.41 | 19.47 | 19.41 | 19.46 | 17.64 | - |
May 16, 2024 | 19.35 | 19.63 | 19.35 | 19.43 | 17.61 | - |
May 15, 2024 | 19.51 | 19.67 | 19.47 | 19.47 | 17.65 | - |
May 14, 2024 | 19.50 | 19.72 | 19.50 | 19.62 | 17.78 | - |
May 13, 2024 | 19.90 | 19.90 | 19.62 | 19.62 | 17.78 | - |
May 10, 2024 | 19.35 | 19.60 | 19.35 | 19.47 | 17.65 | - |
May 9, 2024 | 19.18 | 19.36 | 19.18 | 19.32 | 17.51 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%