Nasdaq - Delayed Quote USD

Cullen High Dividend Equity Retail (CHDEX)

13.23
+0.19
+(1.46%)
At close: 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.0413.0413.0413.0413.04-
May 8, 202513.0313.0313.0313.0313.03-
May 7, 202512.9712.9712.9712.9712.97-
May 6, 202512.9412.9412.9412.9412.94-
May 5, 202512.9912.9912.9912.9912.99-
May 2, 202513.0813.0813.0813.0813.08-
May 1, 202512.8912.8912.8912.8912.89-
Apr 30, 202512.9112.9112.9112.9112.91-
Apr 29, 2025 0.007 Dividend
Apr 29, 202512.8912.8912.8912.8912.89-
Apr 28, 202512.8212.8212.8212.8212.81-
Apr 25, 202512.7912.7912.7912.7912.78-
Apr 24, 202512.7812.7812.7812.7812.77-
Apr 23, 202512.6512.6512.6512.6512.64-
Apr 22, 202512.6112.6112.6112.6112.60-
Apr 21, 202512.3712.3712.3712.3712.36-
Apr 17, 202512.5612.5612.5612.5612.55-
Apr 16, 202512.4212.4212.4212.4212.41-
Apr 15, 202512.5312.5312.5312.5312.52-
Apr 14, 202512.5612.5612.5612.5612.55-
Apr 11, 202512.4112.4112.4112.4112.40-
Apr 10, 202512.2212.2212.2212.2212.21-
Apr 9, 202512.5412.5412.5412.5412.53-
Apr 8, 202511.8511.8511.8511.8511.84-
Apr 7, 202512.0012.0012.0012.0011.99-
Apr 4, 202512.1312.1312.1312.1312.12-
Apr 3, 202512.8712.8712.8712.8712.86-
Apr 2, 202513.2813.2813.2813.2813.27-
Apr 1, 202513.2513.2513.2513.2513.24-
Mar 31, 202513.3313.3313.3313.3313.32-
Mar 28, 2025 0.018 Dividend
Mar 28, 202513.2013.2013.2013.2013.19-
Mar 27, 202513.3213.3213.3213.3213.29-
Mar 26, 202513.3313.3313.3313.3313.30-
Mar 25, 202513.3113.3113.3113.3113.28-
Mar 24, 202513.3813.3813.3813.3813.35-
Mar 21, 202513.3213.3213.3213.3213.29-
Mar 20, 202513.3813.3813.3813.3813.35-
Mar 19, 202513.4013.4013.4013.4013.37-
Mar 18, 202513.3513.3513.3513.3513.32-
Mar 17, 202513.3713.3713.3713.3713.34-
Mar 14, 202513.2413.2413.2413.2413.21-
Mar 13, 202513.0213.0213.0213.0213.00-
Mar 12, 202513.0613.0613.0613.0613.04-
Mar 11, 202513.1613.1613.1613.1613.14-
Mar 10, 202513.3313.3313.3313.3313.30-
Mar 7, 202513.4113.4113.4113.4113.38-
Mar 6, 202513.2613.2613.2613.2613.23-
Mar 5, 202513.2913.2913.2913.2913.26-
Mar 4, 202513.1813.1813.1813.1813.16-
Mar 3, 202513.4313.4313.4313.4313.40-
Feb 28, 202513.4913.4913.4913.4913.46-
Feb 27, 2025 0.036 Dividend
Feb 27, 202513.3113.3113.3113.3113.28-
Feb 26, 202513.3613.3613.3613.3613.30-
Feb 25, 202513.4113.4113.4113.4113.35-
Feb 24, 202513.3713.3713.3713.3713.31-
Feb 21, 202513.3613.3613.3613.3613.30-
Feb 20, 202513.4013.4013.4013.4013.34-
Feb 19, 202513.4013.4013.4013.4013.34-
Feb 18, 202513.3513.3513.3513.3513.29-
Feb 14, 202513.3413.3413.3413.3413.28-
Feb 13, 202513.3513.3513.3513.3513.29-
Feb 12, 202513.2913.2913.2913.2913.23-
Feb 11, 202513.3813.3813.3813.3813.32-
Feb 10, 202513.2913.2913.2913.2913.23-
Feb 7, 202513.2313.2313.2313.2313.17-
Feb 6, 202513.3213.3213.3213.3213.26-
Feb 5, 202513.2713.2713.2713.2713.21-
Feb 4, 202513.1413.1413.1413.1413.08-
Feb 3, 202513.1313.1313.1313.1313.07-
Jan 31, 202513.2013.2013.2013.2013.14-
Jan 30, 202513.2713.2713.2713.2713.21-
Jan 29, 202513.2613.2613.2613.2613.20-
Jan 28, 202513.3113.3113.3113.3113.25-
Jan 27, 202513.4113.4113.4113.4113.35-
Jan 24, 202513.3113.3113.3113.3113.25-
Jan 23, 202513.2913.2913.2913.2913.23-
Jan 22, 202513.1913.1913.1913.1913.13-
Jan 21, 202513.3013.3013.3013.3013.24-
Jan 17, 202513.1813.1813.1813.1813.12-
Jan 16, 202513.1013.1013.1013.1013.04-
Jan 15, 202512.9812.9812.9812.9812.92-
Jan 14, 202512.8612.8612.8612.8612.80-
Jan 13, 202512.7712.7712.7712.7712.71-
Jan 10, 202512.6812.6812.6812.6812.62-
Jan 8, 202512.8912.8912.8912.8912.83-
Jan 7, 202512.8712.8712.8712.8712.81-
Jan 6, 202512.8612.8612.8612.8612.80-
Jan 3, 202512.8612.8612.8612.8612.80-
Jan 2, 202512.8012.8012.8012.8012.74-
Dec 31, 202412.8212.8212.8212.8212.76-
Dec 30, 202412.7812.7812.7812.7812.72-
Dec 27, 202412.9012.9012.9012.9012.84-
Dec 26, 202412.9712.9712.9712.9712.91-
Dec 24, 202412.9412.9412.9412.9412.88-
Dec 23, 202412.8512.8512.8512.8512.79-
Dec 20, 202412.7912.7912.7912.7912.73-
Dec 19, 2024 0.052 Dividend
Dec 19, 202412.6512.6512.6512.6512.59-
Dec 19, 2024 1.61 Capital Gains
Dec 18, 202414.3714.3714.3714.3712.65-
Dec 17, 202414.7614.7614.7614.7613.00-
Dec 16, 202414.8314.8314.8314.8313.06-
Dec 13, 202414.8714.8714.8714.8713.09-
Dec 12, 202414.7914.7914.7914.7913.02-
Dec 11, 202414.8414.8414.8414.8413.07-
Dec 10, 202414.8814.8814.8814.8813.10-
Dec 9, 202414.9714.9714.9714.9713.18-
Dec 6, 202415.0715.0715.0715.0713.27-
Dec 5, 202415.1015.1015.1015.1013.30-
Dec 4, 202415.0515.0515.0515.0513.25-
Dec 3, 202415.1215.1215.1215.1213.31-
Dec 2, 202415.1815.1815.1815.1813.37-
Nov 29, 202415.2615.2615.2615.2613.44-
Nov 27, 2024 0.04 Dividend
Nov 27, 202415.2215.2215.2215.2213.40-
Nov 26, 202415.2315.2315.2315.2313.37-
Nov 25, 202415.2215.2215.2215.2213.37-
Nov 22, 202415.1715.1715.1715.1713.32-
Nov 21, 202415.1015.1015.1015.1013.26-
Nov 20, 202414.9914.9914.9914.9913.16-
Nov 19, 202415.0915.0915.0915.0913.25-
Nov 18, 202415.2115.2115.2115.2113.36-
Nov 15, 202415.1415.1415.1415.1413.30-
Nov 14, 202415.1515.1515.1515.1513.30-
Nov 13, 202415.2015.2015.2015.2013.35-
Nov 12, 202415.1715.1715.1715.1713.32-
Nov 11, 202415.2915.2915.2915.2913.43-
Nov 8, 202415.2715.2715.2715.2713.41-
Nov 7, 202415.2015.2015.2015.2013.35-
Nov 6, 202415.2515.2515.2515.2513.39-
Nov 5, 202415.0115.0115.0115.0113.18-
Nov 4, 202414.9014.9014.9014.9013.08-
Nov 1, 202414.9414.9414.9414.9413.12-
Oct 31, 202414.9914.9914.9914.9913.16-
Oct 30, 2024 0.007 Dividend
Oct 30, 202415.0615.0615.0615.0613.23-
Oct 29, 202415.1015.1015.1015.1013.25-
Oct 28, 202415.2115.2115.2115.2113.35-
Oct 25, 202415.1215.1215.1215.1213.27-
Oct 24, 202415.2515.2515.2515.2513.39-
Oct 23, 202415.2815.2815.2815.2813.41-
Oct 22, 202415.3015.3015.3015.3013.43-
Oct 21, 202415.3315.3315.3315.3313.46-
Oct 18, 202415.4915.4915.4915.4913.60-
Oct 17, 202415.4515.4515.4515.4513.56-
Oct 16, 202415.4215.4215.4215.4213.54-
Oct 15, 202415.2815.2815.2815.2813.41-
Oct 14, 202415.3215.3215.3215.3213.45-
Oct 11, 202415.2415.2415.2415.2413.38-
Oct 10, 202415.0915.0915.0915.0913.25-
Oct 9, 202415.1415.1415.1415.1413.29-
Oct 8, 202415.0215.0215.0215.0213.18-
Oct 7, 202415.0115.0115.0115.0113.18-
Oct 4, 202415.1615.1615.1615.1613.31-
Oct 3, 202415.0715.0715.0715.0713.23-
Oct 2, 202415.1715.1715.1715.1713.32-
Oct 1, 202415.2015.2015.2015.2013.34-
Sep 30, 202415.2215.2215.2215.2213.36-
Sep 27, 2024 0.029 Dividend
Sep 27, 202415.1815.1815.1815.1813.32-
Sep 26, 202415.1615.1615.1615.1613.28-
Sep 25, 202415.1115.1115.1115.1113.24-
Sep 24, 202415.1715.1715.1715.1713.29-
Sep 23, 202415.1515.1515.1515.1513.27-
Sep 20, 202415.0715.0715.0715.0713.20-
Sep 19, 202415.1015.1015.1015.1013.23-
Sep 18, 202414.9914.9914.9914.9913.13-
Sep 17, 202415.0215.0215.0215.0213.16-
Sep 16, 202415.0415.0415.0415.0413.18-
Sep 13, 202414.9314.9314.9314.9313.08-
Sep 12, 202414.8414.8414.8414.8413.00-
Sep 11, 202414.7814.7814.7814.7812.95-
Sep 10, 202414.8214.8214.8214.8212.98-
Sep 9, 202414.8514.8514.8514.8513.01-
Sep 6, 202414.6814.6814.6814.6812.86-
Sep 5, 202414.8314.8314.8314.8312.99-
Sep 4, 202414.9114.9114.9114.9113.06-
Sep 3, 202414.8914.8914.8914.8913.05-
Aug 30, 202415.0515.0515.0515.0513.19-
Aug 29, 2024 0.038 Dividend
Aug 29, 202414.9314.9314.9314.9313.08-
Aug 28, 202414.9314.9314.9314.9313.05-
Aug 27, 202414.9514.9514.9514.9513.06-
Aug 26, 202414.9714.9714.9714.9713.08-
Aug 23, 202414.9314.9314.9314.9313.05-
Aug 22, 202414.7414.7414.7414.7412.88-
Aug 21, 202414.7714.7714.7714.7712.91-
Aug 20, 202414.6814.6814.6814.6812.83-
Aug 19, 202414.7414.7414.7414.7412.88-
Aug 16, 202414.6514.6514.6514.6512.80-
Aug 15, 202414.5914.5914.5914.5912.75-
Aug 14, 202414.4414.4414.4414.4412.62-
Aug 13, 202414.3814.3814.3814.3812.57-
Aug 12, 202414.2514.2514.2514.2512.45-
Aug 9, 202414.3014.3014.3014.3012.50-
Aug 8, 202414.2914.2914.2914.2912.49-
Aug 7, 202414.0914.0914.0914.0912.31-
Aug 6, 202414.1414.1414.1414.1412.36-
Aug 5, 202414.0314.0314.0314.0312.26-
Aug 2, 202414.3914.3914.3914.3912.57-
Aug 1, 202414.5914.5914.5914.5912.75-
Jul 31, 202414.7414.7414.7414.7412.88-
Jul 30, 2024 0.011 Dividend
Jul 30, 202414.6714.6714.6714.6712.82-
Jul 29, 202414.6214.6214.6214.6212.77-
Jul 26, 202414.6314.6314.6314.6312.78-
Jul 25, 202414.4714.4714.4714.4712.64-
Jul 24, 202414.3914.3914.3914.3912.57-
Jul 23, 202414.4614.4614.4614.4612.63-
Jul 22, 202414.5114.5114.5114.5112.67-
Jul 19, 202414.4714.4714.4714.4712.64-
Jul 18, 202414.6314.6314.6314.6312.78-
Jul 17, 202414.7614.7614.7614.7612.89-
Jul 16, 202414.6814.6814.6814.6812.82-
Jul 15, 202414.5214.5214.5214.5212.68-
Jul 12, 202414.5014.5014.5014.5012.66-
Jul 11, 202414.4414.4414.4414.4412.61-
Jul 10, 202414.3014.3014.3014.3012.49-
Jul 9, 202414.1814.1814.1814.1812.38-
Jul 8, 202414.1814.1814.1814.1812.38-
Jul 5, 202414.1514.1514.1514.1512.36-
Jul 3, 202414.1614.1614.1614.1612.36-
Jul 2, 202414.1314.1314.1314.1312.34-
Jul 1, 202414.0814.0814.0814.0812.29-
Jun 28, 202414.1114.1114.1114.1112.32-
Jun 27, 2024 0.029 Dividend
Jun 27, 202414.1214.1214.1214.1212.33-
Jun 26, 202414.1414.1414.1414.1412.32-
Jun 25, 202414.2014.2014.2014.2012.37-
Jun 24, 202414.3214.3214.3214.3212.48-
Jun 21, 202414.2014.2014.2014.2012.37-
Jun 20, 202414.2214.2214.2214.2212.39-
Jun 18, 202414.1414.1414.1414.1412.32-
Jun 17, 202414.1414.1414.1414.1412.32-
Jun 14, 202414.0714.0714.0714.0712.26-
Jun 13, 202414.1414.1414.1414.1412.32-
Jun 12, 202414.1414.1414.1414.1412.32-
Jun 11, 202414.1314.1314.1314.1312.31-
Jun 10, 202414.2314.2314.2314.2312.40-
Jun 7, 202414.2314.2314.2314.2312.40-
Jun 6, 202414.2414.2414.2414.2412.41-
Jun 5, 202414.2714.2714.2714.2712.44-
Jun 4, 202414.2514.2514.2514.2512.42-
Jun 3, 202414.2814.2814.2814.2812.44-
May 31, 202414.3614.3614.3614.3612.51-
May 30, 2024 0.036 Dividend
May 30, 202414.1214.1214.1214.1212.30-
May 29, 202414.0814.0814.0814.0812.24-
May 28, 202414.2314.2314.2314.2312.37-
May 24, 202414.2914.2914.2914.2912.42-
May 23, 202414.2514.2514.2514.2512.39-
May 22, 202414.4214.4214.4214.4212.53-
May 21, 202414.5014.5014.5014.5012.60-
May 20, 202414.4714.4714.4714.4712.58-
May 17, 202414.5814.5814.5814.5812.67-
May 16, 202414.5414.5414.5414.5412.64-
May 15, 202414.5714.5714.5714.5712.66-
May 14, 202414.4614.4614.4614.4612.57-
May 13, 202414.4114.4114.4114.4112.53-

Related Tickers