Warsaw - Delayed Quote PLN
EBX.WA,0P0000UAU1,1000 (EBX.WA)
0.5950
-0.0350
(-5.56%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in PLN 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 15, 2025 | 1.6400 | 1.7900 | 1.5000 | 1.7800 | 1.7800 | 41,876 |
May 14, 2025 | 1.5450 | 1.7300 | 1.4800 | 1.6700 | 1.6700 | 44,238 |
May 13, 2025 | 1.6000 | 1.6000 | 1.4700 | 1.5450 | 1.5450 | 33,273 |
May 12, 2025 | 1.3900 | 1.6600 | 1.3100 | 1.6300 | 1.6300 | 73,733 |
May 9, 2025 | 1.3200 | 1.4000 | 1.2500 | 1.3950 | 1.3950 | 67,860 |
May 8, 2025 | 1.2950 | 1.4400 | 1.2500 | 1.4000 | 1.4000 | 102,244 |
May 7, 2025 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 28,292 |
May 6, 2025 | 1.2000 | 1.2850 | 1.1500 | 1.2600 | 1.2600 | 18,718 |
May 5, 2025 | 1.1900 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 43,176 |
May 2, 2025 | 1.1900 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 22,963 |
Apr 30, 2025 | 1.1300 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 5,313 |
Apr 29, 2025 | 1.1500 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 23,221 |
Apr 28, 2025 | 1.1150 | 1.3000 | 1.0700 | 1.1200 | 1.1200 | 58,096 |
Apr 25, 2025 | 1.0750 | 1.1200 | 1.0350 | 1.1150 | 1.1150 | 14,309 |
Apr 24, 2025 | 1.0700 | 1.0750 | 1.0700 | 1.0750 | 1.0750 | 627 |
Apr 23, 2025 | 1.0300 | 1.0900 | 1.0300 | 1.0750 | 1.0750 | 3,011 |
Apr 22, 2025 | 1.1100 | 1.1100 | 1.0200 | 1.0250 | 1.0250 | 20,201 |
Apr 17, 2025 | 1.1450 | 1.1450 | 1.0300 | 1.0300 | 1.0300 | 11,138 |
Apr 16, 2025 | 1.0750 | 1.1900 | 1.0750 | 1.0800 | 1.0800 | 16,361 |
Apr 15, 2025 | 1.1000 | 1.1100 | 1.0550 | 1.0550 | 1.0550 | 8,273 |
Apr 14, 2025 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 7,152 |
Apr 11, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,795 |
Apr 10, 2025 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 2,152 |
Apr 9, 2025 | 1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 16,509 |
Apr 8, 2025 | 1.0200 | 1.0500 | 0.9600 | 0.9600 | 0.9600 | 1,524 |
Apr 7, 2025 | 1.0000 | 1.0200 | 0.8620 | 1.0200 | 1.0200 | 24,358 |
Apr 4, 2025 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 13,028 |
Apr 3, 2025 | 1.0600 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 9,397 |
Apr 2, 2025 | 1.1300 | 1.1300 | 1.0450 | 1.0600 | 1.0600 | 7,202 |
Apr 1, 2025 | 1.1700 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 7,903 |
Mar 31, 2025 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 4,525 |
Mar 28, 2025 | 1.1600 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 30,144 |
Mar 27, 2025 | 1.1700 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 11,093 |
Mar 26, 2025 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 29,798 |
Mar 25, 2025 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 11,158 |
Mar 24, 2025 | 1.1900 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 44,766 |
Mar 21, 2025 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 7,010 |
Mar 20, 2025 | 1.2000 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 8,535 |
Mar 19, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,947 |
Mar 18, 2025 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 12,019 |
Mar 17, 2025 | 1.1000 | 1.2400 | 1.1000 | 1.1700 | 1.1700 | 41,516 |
Mar 14, 2025 | 1.0900 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 41,883 |
Mar 13, 2025 | 1.1300 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 18,597 |
Mar 12, 2025 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 10,190 |
Mar 11, 2025 | 1.0400 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 31,075 |
Mar 10, 2025 | 1.1500 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 9,126 |
Mar 7, 2025 | 1.1800 | 1.2500 | 1.0900 | 1.1500 | 1.1500 | 95,116 |
Mar 6, 2025 | 1.2000 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 9,322 |
Mar 5, 2025 | 1.0400 | 1.2100 | 1.0300 | 1.2000 | 1.2000 | 71,484 |
Mar 4, 2025 | 1.1000 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 24,733 |
Mar 3, 2025 | 1.2000 | 1.2400 | 1.1000 | 1.1000 | 1.1000 | 29,568 |
Feb 28, 2025 | 1.2800 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 21,481 |
Feb 27, 2025 | 1.1900 | 1.2800 | 1.1200 | 1.2800 | 1.2800 | 8,101 |
Feb 26, 2025 | 1.1600 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 995 |
Feb 25, 2025 | 1.0600 | 1.1600 | 1.0600 | 1.1600 | 1.1600 | 9,206 |
Feb 24, 2025 | 1.1400 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 11,190 |
Feb 21, 2025 | 1.2200 | 1.2200 | 1.1000 | 1.1800 | 1.1800 | 56,828 |
Feb 20, 2025 | 1.2600 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 10,361 |
Feb 19, 2025 | 1.3000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 15,521 |
Feb 18, 2025 | 1.3300 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 11,911 |
Feb 17, 2025 | 1.3500 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 63,967 |
Feb 14, 2025 | 1.3600 | 1.3600 | 1.2300 | 1.2500 | 1.2500 | 29,759 |
Feb 13, 2025 | 1.3600 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 17,274 |
Feb 12, 2025 | 1.3400 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 14,178 |
Feb 11, 2025 | 1.3900 | 1.3900 | 1.1600 | 1.3400 | 1.3400 | 17,636 |
Feb 10, 2025 | 1.2200 | 1.4000 | 1.2200 | 1.3900 | 1.3900 | 66,240 |
Feb 7, 2025 | 1.2400 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 8,060 |
Feb 6, 2025 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 19,318 |
Feb 5, 2025 | 1.1500 | 1.3000 | 0.9900 | 1.2500 | 1.2500 | 136,763 |
Feb 4, 2025 | 1.2900 | 1.2900 | 1.1300 | 1.1500 | 1.1500 | 30,923 |
Feb 3, 2025 | 1.2500 | 1.3400 | 1.1800 | 1.2900 | 1.2900 | 14,349 |
Jan 31, 2025 | 1.2500 | 1.3000 | 1.1600 | 1.2900 | 1.2900 | 64,471 |
Jan 30, 2025 | 1.2500 | 1.3500 | 1.1900 | 1.3400 | 1.3400 | 41,419 |
Jan 29, 2025 | 1.2900 | 1.4400 | 1.1900 | 1.3200 | 1.3200 | 156,206 |
Jan 28, 2025 | 1.0400 | 1.3900 | 0.9700 | 1.2800 | 1.2800 | 244,969 |
Jan 27, 2025 | 0.9150 | 1.0800 | 0.8400 | 1.0000 | 1.0000 | 158,288 |
Jan 24, 2025 | 1.0000 | 1.0000 | 0.9000 | 0.9150 | 0.9150 | 85,631 |
Jan 23, 2025 | 0.8200 | 1.0800 | 0.8150 | 1.0000 | 1.0000 | 342,624 |
Jan 22, 2025 | 0.7050 | 0.8450 | 0.6600 | 0.8100 | 0.8100 | 155,284 |
Jan 21, 2025 | 0.7100 | 0.7200 | 0.6700 | 0.7150 | 0.7150 | 17,099 |
Jan 20, 2025 | 0.7500 | 0.7700 | 0.6900 | 0.7000 | 0.7000 | 28,550 |
Jan 17, 2025 | 0.6750 | 0.7900 | 0.6750 | 0.7500 | 0.7500 | 395,320 |
Jan 16, 2025 | 0.6450 | 0.6750 | 0.6400 | 0.6750 | 0.6750 | 23,345 |
Jan 15, 2025 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 1,794 |
Jan 14, 2025 | 0.6300 | 0.6500 | 0.6150 | 0.6150 | 0.6150 | 17,122 |
Jan 13, 2025 | 0.6450 | 0.6450 | 0.6000 | 0.6350 | 0.6350 | 18,933 |
Jan 10, 2025 | 0.6250 | 0.6500 | 0.6250 | 0.6450 | 0.6450 | 28,981 |
Jan 9, 2025 | 0.6450 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 47,078 |
Jan 8, 2025 | 0.5850 | 0.6750 | 0.5700 | 0.6300 | 0.6300 | 113,171 |
Jan 7, 2025 | 0.5750 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 25,410 |
Jan 3, 2025 | 0.5100 | 0.5900 | 0.5100 | 0.5750 | 0.5750 | 28,604 |
Jan 2, 2025 | 0.5200 | 0.5450 | 0.5000 | 0.5000 | 0.5000 | 13,487 |
Dec 30, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 9,220 |
Dec 27, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 3,040 |
Dec 23, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 32,000 |
Dec 20, 2024 | 0.4340 | 0.4800 | 0.4340 | 0.4800 | 0.4800 | 1,021 |
Dec 19, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 11,164 |
Dec 18, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Dec 17, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 1 |
Dec 16, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 8,100 |
Dec 13, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 |
Dec 12, 2024 | 0.4980 | 0.5300 | 0.4880 | 0.5000 | 0.5000 | 31,632 |
Dec 11, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 10,000 |
Dec 10, 2024 | 0.4760 | 0.5450 | 0.4760 | 0.4900 | 0.4900 | 60,569 |
Dec 9, 2024 | 0.5000 | 0.5000 | 0.4740 | 0.4740 | 0.4740 | 405 |
Dec 6, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Dec 5, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20 |
Dec 4, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 1,248 |
Dec 3, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 8,236 |
Dec 2, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 5,453 |
Nov 29, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,498 |
Nov 28, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,012 |
Nov 27, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 820 |
Nov 26, 2024 | 0.4980 | 0.5000 | 0.4980 | 0.5000 | 0.5000 | 3,320 |
Nov 25, 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 20 |
Nov 22, 2024 | 0.4600 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 10,107 |
Nov 21, 2024 | 0.4400 | 0.4600 | 0.4240 | 0.4600 | 0.4600 | 6,436 |
Nov 20, 2024 | 0.4400 | 0.4740 | 0.4400 | 0.4400 | 0.4400 | 12,901 |
Nov 19, 2024 | 0.4760 | 0.4760 | 0.4200 | 0.4400 | 0.4400 | 34,335 |
Nov 18, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 6,070 |
Nov 15, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 8,405 |
Nov 14, 2024 | 0.5100 | 0.5100 | 0.4960 | 0.4960 | 0.4960 | 31,555 |
Nov 13, 2024 | 0.5400 | 0.5450 | 0.5100 | 0.5450 | 0.5450 | 2,462 |
Nov 12, 2024 | 0.6000 | 0.6000 | 0.4800 | 0.5400 | 0.5400 | 57,270 |
Nov 8, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Nov 7, 2024 | 0.6150 | 0.6150 | 0.5850 | 0.6150 | 0.6150 | 2,922 |
Nov 6, 2024 | 0.6150 | 0.6150 | 0.5850 | 0.6150 | 0.6150 | 127 |
Nov 5, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Nov 4, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 31, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 30, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 2,260 |
Oct 29, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 28, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 2 |
Oct 25, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 24, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 220 |
Oct 23, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 22, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 21, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 18, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 2 |
Oct 17, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 16, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 20 |
Oct 15, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 1,159 |
Oct 14, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 990 |
Oct 11, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 2,088 |
Oct 10, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 976 |
Oct 9, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 245 |
Oct 8, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Oct 7, 2024 | 0.5600 | 0.6150 | 0.5600 | 0.6150 | 0.6150 | 22,433 |
Oct 4, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 2,488 |
Oct 3, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Oct 2, 2024 | 0.5700 | 0.5900 | 0.5400 | 0.5800 | 0.5800 | 12,152 |
Oct 1, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 20 |
Sep 30, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 20 |
Sep 27, 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 29,605 |
Sep 26, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 373 |
Sep 25, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 169 |
Sep 24, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 20 |
Sep 23, 2024 | 0.6100 | 0.6100 | 0.5000 | 0.5700 | 0.5700 | 43,967 |
Sep 20, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 981 |
Sep 19, 2024 | 0.5850 | 0.6150 | 0.5700 | 0.6150 | 0.6150 | 10,471 |
Sep 18, 2024 | 0.5850 | 0.5850 | 0.5600 | 0.5850 | 0.5850 | 518 |
Sep 17, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5550 | 0.5550 | 8,116 |
Sep 16, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 110 |
Sep 13, 2024 | 0.6100 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | 4,462 |
Sep 12, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 30 |
Sep 11, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 20 |
Sep 10, 2024 | 0.5950 | 0.6100 | 0.5750 | 0.6100 | 0.6100 | 10,345 |
Sep 9, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Sep 6, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,117 |
Sep 5, 2024 | 0.6100 | 0.6100 | 0.5950 | 0.6100 | 0.6100 | 1,030 |
Sep 4, 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 597 |
Sep 3, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 9,120 |
Sep 2, 2024 | 0.6150 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 1,500 |
Aug 30, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 520 |
Aug 29, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 6,590 |
Aug 28, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20 |
Aug 27, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20 |
Aug 26, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 3,027 |
Aug 23, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Aug 22, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Aug 21, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Aug 20, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 520 |
Aug 19, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 3,273 |
Aug 16, 2024 | 0.6050 | 0.6400 | 0.6050 | 0.6400 | 0.6400 | 7,825 |
Aug 14, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 20 |
Aug 13, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 3,009 |
Aug 12, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 20 |
Aug 9, 2024 | 0.5700 | 0.6100 | 0.5650 | 0.6100 | 0.6100 | 4,021 |
Aug 8, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 20 |
Aug 7, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 20 |
Aug 6, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 20 |
Aug 5, 2024 | 0.5950 | 0.5950 | 0.5600 | 0.5600 | 0.5600 | 9,505 |
Aug 2, 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 2,213 |
Aug 1, 2024 | 0.03 Dividend | |||||
Aug 1, 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 110 |
Jul 31, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.5800 | 3,420 |
Jul 30, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.5705 | 70 |
Jul 29, 2024 | 0.6350 | 0.6350 | 0.5900 | 0.5900 | 0.5610 | 15,020 |
Jul 26, 2024 | 0.5950 | 0.6350 | 0.5950 | 0.6350 | 0.6038 | 18,886 |
Jul 25, 2024 | 0.6300 | 0.6300 | 0.5950 | 0.5950 | 0.5657 | 7,020 |
Jul 24, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | 0.5990 | 14,871 |
Jul 23, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5657 | 1,000 |
Jul 22, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.5990 | 2,020 |
Jul 19, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5990 | - |
Jul 18, 2024 | 0.6050 | 0.6300 | 0.5950 | 0.6300 | 0.5990 | 14,422 |
Jul 17, 2024 | 0.6150 | 0.6150 | 0.5900 | 0.6050 | 0.5752 | 5,000 |
Jul 16, 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6200 | 0.5895 | 26,634 |
Jul 15, 2024 | 0.6650 | 0.6650 | 0.6400 | 0.6400 | 0.6085 | 520 |
Jul 12, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6323 | 2,000 |
Jul 11, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6275 | 1,170 |
Jul 10, 2024 | 0.6350 | 0.6600 | 0.6350 | 0.6600 | 0.6275 | 9,535 |
Jul 9, 2024 | 0.6650 | 0.6650 | 0.6350 | 0.6350 | 0.6038 | 7,073 |
Jul 8, 2024 | 0.6250 | 0.6650 | 0.6250 | 0.6650 | 0.6323 | 9,543 |
Jul 5, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.5895 | 8,172 |
Jul 4, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6085 | 3,500 |
Jul 3, 2024 | 0.6450 | 0.6600 | 0.6350 | 0.6450 | 0.6133 | 20,491 |
Jul 2, 2024 | 0.6150 | 0.6450 | 0.6150 | 0.6450 | 0.6133 | 24,257 |
Jul 1, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6133 | - |
Jun 28, 2024 | 0.6350 | 0.6450 | 0.6150 | 0.6450 | 0.6133 | 9,446 |
Jun 27, 2024 | 0.6800 | 0.6800 | 0.6350 | 0.6400 | 0.6085 | 8,818 |
Jun 26, 2024 | 0.6750 | 0.7000 | 0.6500 | 0.6800 | 0.6466 | 37,138 |
Jun 25, 2024 | 0.6500 | 0.6700 | 0.6450 | 0.6600 | 0.6275 | 28,782 |
Jun 24, 2024 | 0.6150 | 0.6500 | 0.6150 | 0.6500 | 0.6180 | 15,337 |
Jun 21, 2024 | 0.6150 | 0.6500 | 0.6150 | 0.6150 | 0.5848 | 13,494 |
Jun 20, 2024 | 0.6250 | 0.6500 | 0.6250 | 0.6500 | 0.6180 | 9,352 |
Jun 19, 2024 | 0.6650 | 0.6650 | 0.6250 | 0.6500 | 0.6180 | 4,912 |
Jun 18, 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6500 | 0.6180 | 16,738 |
Jun 17, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6400 | 0.6085 | 9,879 |
Jun 14, 2024 | 0.5400 | 0.6400 | 0.5400 | 0.6400 | 0.6085 | 33,069 |
Jun 13, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | 0.5230 | 20,753 |
Jun 12, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5230 | 6,900 |
Jun 11, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5420 | 3,382 |
Jun 10, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5277 | 3,000 |
Jun 7, 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5325 | 7,500 |
Jun 6, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5420 | 1,200 |
Jun 5, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5515 | 4,301 |
Jun 4, 2024 | 0.5850 | 0.5850 | 0.5600 | 0.5750 | 0.5467 | 2,270 |
Jun 3, 2024 | 0.5650 | 0.6050 | 0.5650 | 0.5650 | 0.5372 | 14,826 |
May 31, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5420 | 8,330 |
May 29, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5515 | 2,500 |
May 28, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5752 | - |
May 27, 2024 | 0.5850 | 0.6050 | 0.5750 | 0.6050 | 0.5752 | 14,402 |
May 24, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5610 | - |
May 23, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5610 | 200 |
May 22, 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5610 | 4,800 |
May 21, 2024 | 0.6150 | 0.6300 | 0.5900 | 0.5900 | 0.5610 | 4,633 |
May 20, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5950 | 0.5657 | 8,590 |
May 17, 2024 | 0.5900 | 0.6400 | 0.5900 | 0.5950 | 0.5657 | 9,540 |
May 16, 2024 | 0.6100 | 0.6650 | 0.5650 | 0.6050 | 0.5752 | 131,722 |
May 15, 2024 | 0.6550 | 0.7000 | 0.5700 | 0.7000 | 0.6656 | 69,564 |
Related Tickers
CNPIX Consumer Staples UltraSector ProFund Inv
76.24
+3.03%
CNPSX Consumer Staples UltraSector ProFund Svc
66.12
+3.02%
BIPIX ProFunds Biotechnology UltraSector Fund
35.31
+2.44%
BIPSX ProFunds Biotechnology UltraSector Fund
18.36
+2.40%
FPHAX Fidelity Select Pharmaceuticals Port
22.95
+2.23%
FIJYX Fidelity Advisor Biotechnology Z
26.94
+2.08%
PRUQX PGIM Jennison Utility R6
15.47
+2.04%
GQRPX GQG Partners Global Quality Equity Inv
18.31
+1.95%
GQRRX GQG Partners Global Quality Equity R6
18.39
+1.94%
GQRIX GQG Partners Global Quality Equity Instl
18.40
+1.94%
FSDAX Fidelity Select Defense & Aerospace
21.25
+1.92%
FMGIX Frontier MFG Core Infrastructure Instl
16.02
+1.91%
FSPCX Fidelity Select Insurance Port
95.11
+1.90%
CSRIX Cohen & Steers Instl Realty Shares
49.05
+1.85%
CSJIX Cohen & Steers Realty Shares I
67.31
+1.85%
CSJAX Cohen & Steers Realty Shares A
67.35
+1.84%
CSJZX Cohen & Steers Realty Shares Z
67.48
+1.84%
CSJRX Cohen & Steers Realty Shares R
67.50
+1.84%
CSJCX Cohen & Steers Realty Shares C
67.01
+1.84%
CSRSX Cohen & Steers Realty Shares L
67.33
+1.83%
HGASX Hennessy Gas Utility Institutional
28.43
+1.83%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.63
+1.82%
AREDX American Century Real Estate R6
26.38
+1.81%
PJEAX PGIM US Real Estate A
15.33
+1.79%
PJEQX PGIM US Real Estate R6
15.36
+1.79%
PJEZX PGIM US Real Estate Z
15.36
+1.79%
LOGSX Live Oak Health Sciences
20.52
+1.74%
FIUIX Fidelity Telecom and Utilities
34.28
+1.72%
SEIRX SEI Real Estate I (SIMT)
16.03
+1.71%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.07
+1.71%
SREYX SEI Real Estate Y (SIMT)
16.08
+1.71%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.66
+1.69%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.75
+1.68%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.77
+1.68%
FNORX Fidelity Nordic
65.82
+1.62%
JARIX Easterly Global Real Estate Fund
15.16
+1.61%
GURIX NAA Risk Managed Rl Estt Inst
32.36
+1.57%
FEURX First Eagle Gold R6
34.98
+1.57%
BVPIX Baywood ValuePlus Institutional
22.69
+1.57%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.72
+1.55%
AVERX Ave Maria Value Focused
59.18
+1.54%
FEGIX First Eagle Gold I
34.87
+1.54%
GURAX NAA Risk Managed Real Estate A
31.85
+1.53%
NGJIX Nuveen Global Real Estate Securities I
18.62
+1.53%
NGJFX Nuveen Global Real Estate Securities R6
18.63
+1.53%
KCVIX Knights of Columbus Large Cap Value I
17.41
+1.52%
MSFAX Morgan Stanley Inst Global Franchise I
35.52
+1.51%
MSFBX Morgan Stanley Inst Global Franchise A
34.44
+1.50%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.71
+1.49%
BRIUX Baron Real Estate Income R6
16.53
+1.47%
KCVSX Knights of Columbus Large Cap Value Fund
17.40
+1.46%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.45
+1.45%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.46
+1.45%
GDLFX Gotham Defensive Long 500 Institutional
18.90
+1.45%
SHISX BlackRock Health Sciences Opps Svc
59.91
+1.44%
SHSKX BlackRock Health Sciences Opps K
64.35
+1.43%
BHSRX BlackRock Health Sciences Opportunities Portfolio
57.36
+1.43%
FSUTX Fidelity Select Utilities
123.24
+1.43%
SHSAX BlackRock Health Sciences Opps Inv A
59.56
+1.43%
SHSCX BlackRock Health Sciences Opps Inv C
47.55
+1.43%
BRIFX Baron Real Estate Income Retail
16.33
+1.43%
SHSSX BlackRock Health Sciences Opps Instl
64.21
+1.42%
QIORX AQR International Momentum Style R6
16.45
+1.42%
BRIIX Baron Real Estate Income Institutional
16.54
+1.41%
FIKIX Fidelity Advisor Utilities Z
46.35
+1.40%
FUGIX Fidelity Advisor Utilities I
46.37
+1.40%
FUGAX Fidelity Advisor Utilities A
45.13
+1.39%
FAUFX Fidelity Advisor Utilities Fund
45.30
+1.39%
FUGCX Fidelity Advisor Utilities C
43.88
+1.39%
INIIX VanEck International Investors Gold I
20.50
+1.38%
AIONX AQR International Momentum Style N
16.86
+1.38%
EICVX EIC Value A
17.94
+1.36%
EICIX EIC Value Institutional
17.97
+1.35%
AIMOX AQR International Momentum Style I
16.50
+1.35%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
63.05
+1.35%
JFNAX Janus Henderson Global Life Sciences Fund
61.59
+1.35%
JFNIX Janus Henderson Global Life Sciences Fund
63.29
+1.35%
JAGLX Janus Henderson Global Life Sciences T
62.75
+1.34%
JFNCX Janus Henderson Global Life Sciences Fund
52.96
+1.34%
JFNSX Janus Henderson Global Life Sciences Fund
59.84
+1.34%
JNGLX Janus Henderson Global Life Sciences D
63.16
+1.33%
RYLDX Rydex Dow 2x Strategy A
160.63
+1.32%
RYCVX Rydex Dow 2x Strategy H
159.93
+1.32%
MVIIX Praxis Value Index I
17.74
+1.31%
RYCYX Rydex Dow 2x Strategy C
132.24
+1.31%
UDPIX ProFunds Ultra Dow 30 ProFund
75.44
+1.30%
PWJCX PGIM Jennison International Opps C
29.66
+1.30%
PJHRX PGIM Jennison Health Sciences R
28.10
+1.30%
PHLAX PGIM Jennison Health Sciences A
30.51
+1.29%
PHSZX PGIM Jennison Health Sciences Z
39.14
+1.29%
APHIX Artisan International Fund
32.10
+1.29%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.36
+1.29%
PHLQX PGIM Jennison Health Sciences R6
39.54
+1.28%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
33.22
+1.28%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
34.18
+1.27%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
34.26
+1.27%
ARTIX Artisan International Investor
31.90
+1.27%
PWJZX PGIM Jennison International Opps Z
33.55
+1.27%
PWJAX PGIM Jennison International Opps A
32.82
+1.27%
BPGIX Boston Partners Global Equity Instl
26.48
+1.26%