Dusseldorf - Delayed Quote EUR
Goldman Sachs BDC Inc (GSB.DU)
10.09
+0.10
+(0.99%)
At close: June 9 at 7:58:02 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 10.09 | 10.09 | - |
Jun 6, 2025 | 9.90 | 10.00 | 9.90 | 9.99 | 9.99 | - |
Jun 5, 2025 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | - |
Jun 4, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - |
Jun 3, 2025 | 9.80 | 9.94 | 9.80 | 9.94 | 9.94 | - |
Jun 2, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - |
May 30, 2025 | 0.043765 Dividend | |||||
May 30, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - |
May 29, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.89 | - |
May 28, 2025 | 9.90 | 10.00 | 9.85 | 9.99 | 9.94 | - |
May 27, 2025 | 9.80 | 9.85 | 9.75 | 9.85 | 9.80 | 204 |
May 26, 2025 | 9.65 | 9.70 | 9.65 | 9.69 | 9.65 | - |
May 23, 2025 | 9.65 | 9.70 | 9.65 | 9.69 | 9.65 | - |
May 22, 2025 | 9.65 | 9.75 | 9.65 | 9.74 | 9.70 | - |
May 21, 2025 | 9.90 | 9.90 | 9.69 | 9.69 | 9.65 | - |
May 20, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.89 | - |
May 19, 2025 | 10.10 | 10.10 | 9.90 | 9.99 | 9.94 | 100 |
May 16, 2025 | 9.90 | 10.09 | 9.90 | 10.09 | 10.04 | - |
May 15, 2025 | 9.95 | 9.95 | 9.90 | 9.94 | 9.89 | - |
May 14, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.89 | - |
May 13, 2025 | 10.00 | 10.09 | 9.95 | 10.09 | 10.04 | - |
May 12, 2025 | 9.70 | 10.00 | 9.70 | 9.99 | 9.94 | - |
May 9, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.60 | - |
May 8, 2025 | 9.25 | 9.44 | 9.25 | 9.44 | 9.40 | - |
May 7, 2025 | 9.30 | 9.30 | 9.20 | 9.24 | 9.20 | - |
May 6, 2025 | 9.25 | 9.25 | 9.19 | 9.19 | 9.15 | - |
May 5, 2025 | 9.35 | 9.35 | 9.24 | 9.24 | 9.20 | - |
May 2, 2025 | 9.20 | 9.35 | 9.15 | 9.35 | 9.30 | - |
Apr 30, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.25 | - |
Apr 29, 2025 | 9.50 | 9.60 | 9.30 | 9.35 | 9.30 | - |
Apr 28, 2025 | 9.55 | 9.60 | 9.49 | 9.49 | 9.45 | - |
Apr 25, 2025 | 9.50 | 9.55 | 9.45 | 9.55 | 9.50 | - |
Apr 24, 2025 | 9.35 | 9.44 | 9.30 | 9.44 | 9.40 | - |
Apr 23, 2025 | 9.30 | 9.40 | 9.30 | 9.35 | 9.30 | - |
Apr 22, 2025 | 8.95 | 9.10 | 8.95 | 9.05 | 9.00 | - |
Apr 17, 2025 | 9.15 | 9.30 | 9.00 | 9.30 | 9.25 | - |
Apr 16, 2025 | 9.10 | 9.19 | 9.05 | 9.19 | 9.15 | - |
Apr 15, 2025 | 8.95 | 9.19 | 8.95 | 9.19 | 9.15 | - |
Apr 14, 2025 | 8.90 | 9.00 | 8.90 | 8.94 | 8.90 | - |
Apr 11, 2025 | 9.15 | 9.15 | 8.74 | 8.74 | 8.70 | - |
Apr 10, 2025 | 9.50 | 9.55 | 9.05 | 9.05 | 9.00 | 83 |
Apr 9, 2025 | 8.73 | 9.67 | 8.73 | 9.67 | 9.62 | 125 |
Apr 8, 2025 | 9.27 | 9.65 | 9.05 | 9.05 | 9.00 | 525 |
Apr 7, 2025 | 9.40 | 9.41 | 8.50 | 9.24 | 9.19 | - |
Apr 4, 2025 | 10.21 | 10.21 | 9.69 | 9.69 | 9.65 | - |
Apr 3, 2025 | 10.28 | 10.35 | 10.18 | 10.35 | 10.30 | - |
Apr 2, 2025 | 10.75 | 10.76 | 10.70 | 10.70 | 10.64 | - |
Apr 1, 2025 | 10.70 | 10.79 | 10.70 | 10.75 | 10.69 | - |
Mar 31, 2025 | 0.140048 Dividend | |||||
Mar 31, 2025 | 10.95 | 10.95 | 10.68 | 10.70 | 10.65 | - |
Mar 28, 2025 | 11.38 | 11.43 | 11.14 | 11.14 | 10.93 | - |
Mar 27, 2025 | 11.41 | 11.42 | 11.35 | 11.35 | 11.13 | - |
Mar 26, 2025 | 11.38 | 11.43 | 11.38 | 11.41 | 11.19 | - |
Mar 25, 2025 | 11.30 | 11.38 | 11.30 | 11.38 | 11.16 | - |
Mar 24, 2025 | 11.41 | 11.41 | 11.31 | 11.32 | 11.10 | - |
Mar 21, 2025 | 11.29 | 11.32 | 11.25 | 11.32 | 11.10 | - |
Mar 20, 2025 | 11.19 | 11.30 | 11.19 | 11.29 | 11.07 | - |
Mar 19, 2025 | 11.28 | 11.40 | 11.21 | 11.21 | 10.99 | - |
Mar 18, 2025 | 11.12 | 11.28 | 11.10 | 11.25 | 11.04 | - |
Mar 17, 2025 | 11.01 | 11.18 | 11.01 | 11.18 | 10.96 | - |
Mar 14, 2025 | 10.91 | 11.00 | 10.90 | 11.00 | 10.79 | - |
Mar 13, 2025 | 10.98 | 11.04 | 10.91 | 10.91 | 10.70 | - |
Mar 12, 2025 | 10.96 | 11.06 | 10.95 | 11.06 | 10.85 | - |
Mar 11, 2025 | 11.24 | 11.24 | 10.95 | 10.95 | 10.74 | - |
Mar 10, 2025 | 11.40 | 11.40 | 11.25 | 11.25 | 11.03 | 10 |
Mar 7, 2025 | 11.37 | 11.44 | 11.37 | 11.39 | 11.17 | 1,200 |
Mar 6, 2025 | 11.50 | 11.50 | 11.41 | 11.41 | 11.19 | - |
Mar 5, 2025 | 11.83 | 11.83 | 11.53 | 11.53 | 11.31 | - |
Mar 4, 2025 | 12.12 | 12.12 | 11.93 | 11.93 | 11.70 | - |
Mar 3, 2025 | 12.48 | 12.48 | 12.11 | 12.11 | 11.88 | - |
Feb 28, 2025 | 12.30 | 12.69 | 12.30 | 12.62 | 12.38 | - |
Feb 27, 2025 | 12.34 | 12.43 | 12.33 | 12.40 | 12.16 | - |
Feb 26, 2025 | 12.47 | 12.53 | 12.39 | 12.39 | 12.15 | - |
Feb 25, 2025 | 12.52 | 12.52 | 12.46 | 12.46 | 12.22 | - |
Feb 24, 2025 | 12.60 | 12.62 | 12.56 | 12.56 | 12.32 | - |
Feb 21, 2025 | 12.50 | 12.67 | 12.50 | 12.61 | 12.37 | - |
Feb 20, 2025 | 12.66 | 12.66 | 12.52 | 12.52 | 12.27 | - |
Feb 19, 2025 | 12.56 | 12.73 | 12.55 | 12.73 | 12.48 | - |
Feb 18, 2025 | 12.43 | 12.56 | 12.30 | 12.56 | 12.32 | - |
Feb 17, 2025 | 12.32 | 12.41 | 12.32 | 12.41 | 12.17 | - |
Feb 14, 2025 | 12.27 | 12.34 | 12.21 | 12.29 | 12.05 | - |
Feb 13, 2025 | 12.26 | 12.40 | 12.24 | 12.31 | 12.07 | - |
Feb 12, 2025 | 12.31 | 12.35 | 12.27 | 12.27 | 12.04 | - |
Feb 11, 2025 | 12.22 | 12.26 | 12.21 | 12.24 | 12.00 | - |
Feb 10, 2025 | 12.17 | 12.26 | 12.17 | 12.26 | 12.02 | - |
Feb 7, 2025 | 12.31 | 12.37 | 12.20 | 12.20 | 11.96 | 400 |
Feb 6, 2025 | 12.41 | 12.44 | 12.41 | 12.42 | 12.18 | - |
Feb 5, 2025 | 12.31 | 12.40 | 12.31 | 12.38 | 12.14 | 1,225 |
Feb 4, 2025 | 12.39 | 12.45 | 12.34 | 12.42 | 12.18 | - |
Feb 3, 2025 | 12.29 | 12.55 | 12.29 | 12.55 | 12.30 | - |
Jan 31, 2025 | 12.21 | 12.33 | 12.18 | 12.33 | 12.09 | - |
Jan 30, 2025 | 12.13 | 12.17 | 12.12 | 12.12 | 11.89 | - |
Jan 29, 2025 | 12.30 | 12.34 | 12.17 | 12.17 | 11.93 | - |
Jan 28, 2025 | 12.20 | 12.34 | 12.20 | 12.34 | 12.11 | - |
Jan 27, 2025 | 12.00 | 12.22 | 12.00 | 12.14 | 11.90 | - |
Jan 24, 2025 | 11.97 | 12.07 | 11.91 | 12.07 | 11.83 | - |
Jan 23, 2025 | 11.81 | 11.92 | 11.78 | 11.92 | 11.69 | - |
Jan 22, 2025 | 11.78 | 11.83 | 11.78 | 11.82 | 11.59 | - |
Jan 21, 2025 | 11.78 | 11.83 | 11.77 | 11.77 | 11.54 | - |
Jan 20, 2025 | 11.84 | 11.94 | 11.77 | 11.79 | 11.56 | - |
Jan 17, 2025 | 12.01 | 12.01 | 11.86 | 11.86 | 11.63 | - |
Jan 16, 2025 | 11.89 | 11.96 | 11.85 | 11.96 | 11.73 | - |
Jan 15, 2025 | 11.73 | 11.86 | 11.72 | 11.86 | 11.63 | - |
Jan 14, 2025 | 11.57 | 11.80 | 11.57 | 11.78 | 11.55 | - |
Jan 13, 2025 | 11.60 | 11.61 | 11.54 | 11.54 | 11.32 | - |
Jan 10, 2025 | 11.47 | 11.62 | 11.42 | 11.62 | 11.40 | - |
Jan 9, 2025 | 11.49 | 11.55 | 11.49 | 11.52 | 11.30 | - |
Jan 8, 2025 | 11.55 | 11.64 | 11.46 | 11.46 | 11.24 | - |
Jan 7, 2025 | 11.65 | 11.65 | 11.53 | 11.56 | 11.33 | - |
Jan 6, 2025 | 12.02 | 12.02 | 11.70 | 11.70 | 11.47 | 20 |
Jan 3, 2025 | 11.83 | 11.86 | 11.82 | 11.86 | 11.63 | - |
Jan 2, 2025 | 0.393885 Dividend | |||||
Jan 2, 2025 | 11.90 | 11.90 | 11.80 | 11.83 | 11.60 | - |
Dec 30, 2024 | 12.16 | 12.38 | 12.11 | 12.38 | 11.70 | - |
Dec 27, 2024 | 12.16 | 12.30 | 12.16 | 12.23 | 11.56 | - |
Dec 23, 2024 | 12.23 | 12.35 | 12.19 | 12.19 | 11.52 | - |
Dec 20, 2024 | 12.19 | 12.27 | 12.16 | 12.27 | 11.59 | - |
Dec 19, 2024 | 12.00 | 12.37 | 12.00 | 12.37 | 11.69 | - |
Dec 18, 2024 | 12.16 | 12.32 | 12.16 | 12.23 | 11.56 | - |
Dec 17, 2024 | 12.05 | 12.12 | 12.05 | 12.12 | 11.46 | - |
Dec 16, 2024 | 12.13 | 12.18 | 12.08 | 12.08 | 11.42 | - |
Dec 13, 2024 | 12.16 | 12.20 | 12.16 | 12.20 | 11.53 | - |
Dec 12, 2024 | 12.15 | 12.33 | 12.15 | 12.20 | 11.53 | - |
Dec 11, 2024 | 12.17 | 12.35 | 12.17 | 12.22 | 11.55 | - |
Dec 10, 2024 | 12.15 | 12.28 | 12.15 | 12.28 | 11.60 | - |
Dec 9, 2024 | 12.22 | 12.33 | 12.21 | 12.28 | 11.60 | - |
Dec 6, 2024 | 12.24 | 12.31 | 12.22 | 12.23 | 11.55 | - |
Dec 5, 2024 | 12.18 | 12.36 | 12.17 | 12.36 | 11.68 | - |
Dec 4, 2024 | 12.19 | 12.26 | 12.10 | 12.24 | 11.56 | - |
Dec 3, 2024 | 12.24 | 12.29 | 12.22 | 12.22 | 11.54 | - |
Dec 2, 2024 | 12.40 | 12.48 | 12.38 | 12.38 | 11.70 | - |
Nov 29, 2024 | 12.32 | 12.40 | 12.32 | 12.36 | 11.68 | - |
Nov 28, 2024 | 12.22 | 12.34 | 12.22 | 12.34 | 11.66 | - |
Nov 27, 2024 | 12.35 | 12.38 | 12.29 | 12.30 | 11.63 | - |
Nov 26, 2024 | 12.45 | 12.48 | 12.40 | 12.48 | 11.79 | - |
Nov 25, 2024 | 12.35 | 12.45 | 12.28 | 12.45 | 11.76 | - |
Nov 22, 2024 | 12.06 | 12.24 | 12.06 | 12.24 | 11.57 | - |
Nov 21, 2024 | 12.08 | 12.23 | 12.02 | 12.23 | 11.55 | - |
Nov 20, 2024 | 12.04 | 12.17 | 12.04 | 12.11 | 11.44 | - |
Nov 19, 2024 | 11.94 | 12.07 | 11.92 | 12.06 | 11.40 | - |
Nov 18, 2024 | 12.00 | 12.04 | 11.95 | 11.98 | 11.32 | - |
Nov 15, 2024 | 12.10 | 12.10 | 12.03 | 12.03 | 11.37 | - |
Nov 14, 2024 | 12.03 | 12.20 | 12.03 | 12.09 | 11.42 | - |
Nov 13, 2024 | 11.92 | 12.17 | 11.83 | 12.14 | 11.47 | - |
Nov 12, 2024 | 12.04 | 12.12 | 12.04 | 12.04 | 11.38 | - |
Nov 11, 2024 | 12.01 | 12.26 | 12.01 | 12.22 | 11.54 | - |
Nov 8, 2024 | 12.05 | 12.21 | 12.05 | 12.05 | 11.38 | - |
Nov 7, 2024 | 12.13 | 12.23 | 12.09 | 12.09 | 11.42 | - |
Nov 6, 2024 | 12.08 | 12.16 | 12.08 | 12.16 | 11.49 | - |
Nov 5, 2024 | 11.86 | 11.86 | 11.68 | 11.68 | 11.03 | - |
Nov 4, 2024 | 12.00 | 12.01 | 11.86 | 11.86 | 11.20 | - |
Nov 1, 2024 | 12.25 | 12.28 | 12.13 | 12.13 | 11.46 | - |
Oct 31, 2024 | 12.33 | 12.36 | 12.25 | 12.25 | 11.58 | - |
Oct 30, 2024 | 12.39 | 12.48 | 12.39 | 12.40 | 11.72 | - |
Oct 29, 2024 | 12.57 | 12.63 | 12.45 | 12.45 | 11.76 | - |
Oct 28, 2024 | 12.50 | 12.63 | 12.47 | 12.58 | 11.89 | - |
Oct 25, 2024 | 12.40 | 12.48 | 12.40 | 12.48 | 11.80 | - |
Oct 24, 2024 | 12.40 | 12.43 | 12.40 | 12.43 | 11.75 | - |
Oct 23, 2024 | 12.40 | 12.45 | 12.40 | 12.45 | 11.76 | - |
Oct 22, 2024 | 12.56 | 12.57 | 12.45 | 12.45 | 11.76 | - |
Oct 21, 2024 | 12.49 | 12.56 | 12.49 | 12.52 | 11.83 | - |
Oct 18, 2024 | 12.51 | 12.61 | 12.44 | 12.61 | 11.92 | - |
Oct 17, 2024 | 12.56 | 12.64 | 12.56 | 12.59 | 11.90 | - |
Oct 16, 2024 | 12.34 | 12.63 | 12.32 | 12.63 | 11.93 | - |
Oct 15, 2024 | 12.26 | 12.47 | 12.26 | 12.47 | 11.79 | - |
Oct 14, 2024 | 12.30 | 12.41 | 12.29 | 12.29 | 11.61 | - |
Oct 11, 2024 | 12.38 | 12.40 | 12.26 | 12.33 | 11.65 | - |
Oct 10, 2024 | 12.30 | 12.39 | 12.30 | 12.37 | 11.69 | - |
Oct 9, 2024 | 12.25 | 12.38 | 12.25 | 12.38 | 11.70 | - |
Oct 8, 2024 | 12.32 | 12.46 | 12.31 | 12.33 | 11.66 | - |
Oct 7, 2024 | 12.38 | 12.45 | 12.35 | 12.39 | 11.71 | - |
Oct 4, 2024 | 12.32 | 12.45 | 12.31 | 12.45 | 11.77 | - |
Oct 3, 2024 | 12.26 | 12.35 | 12.23 | 12.29 | 11.61 | - |
Oct 2, 2024 | 12.22 | 12.36 | 12.13 | 12.33 | 11.66 | - |
Oct 1, 2024 | 12.30 | 12.43 | 12.21 | 12.21 | 11.54 | - |
Sep 30, 2024 | 0.393885 Dividend | |||||
Sep 30, 2024 | 12.59 | 12.59 | 12.41 | 12.41 | 11.73 | - |
Sep 27, 2024 | 12.73 | 12.92 | 12.64 | 12.92 | 11.78 | - |
Sep 26, 2024 | 12.73 | 12.83 | 12.73 | 12.81 | 11.68 | - |
Sep 25, 2024 | 12.73 | 12.81 | 12.73 | 12.80 | 11.68 | - |
Sep 24, 2024 | 12.86 | 12.91 | 12.86 | 12.91 | 11.78 | - |
Sep 23, 2024 | 12.75 | 12.99 | 12.75 | 12.99 | 11.85 | - |
Sep 20, 2024 | 12.74 | 12.87 | 12.73 | 12.80 | 11.68 | - |
Sep 19, 2024 | 12.79 | 12.96 | 12.78 | 12.88 | 11.75 | - |
Sep 18, 2024 | 12.71 | 12.84 | 12.69 | 12.80 | 11.67 | - |
Sep 17, 2024 | 12.79 | 12.94 | 12.79 | 12.88 | 11.75 | - |
Sep 16, 2024 | 12.74 | 12.90 | 12.74 | 12.90 | 11.76 | - |
Sep 13, 2024 | 12.59 | 12.80 | 12.51 | 12.80 | 11.67 | - |
Sep 12, 2024 | 12.47 | 12.76 | 12.47 | 12.76 | 11.64 | - |
Sep 11, 2024 | 12.50 | 12.57 | 12.45 | 12.51 | 11.41 | - |
Sep 10, 2024 | 12.49 | 12.56 | 12.49 | 12.49 | 11.40 | - |
Sep 9, 2024 | 12.41 | 12.62 | 12.41 | 12.58 | 11.48 | - |
Sep 6, 2024 | 12.65 | 12.65 | 12.46 | 12.46 | 11.36 | - |
Sep 5, 2024 | 12.64 | 12.79 | 12.64 | 12.67 | 11.56 | - |
Sep 4, 2024 | 12.66 | 12.84 | 12.66 | 12.81 | 11.69 | - |
Sep 3, 2024 | 12.80 | 12.86 | 12.80 | 12.81 | 11.68 | - |
Sep 2, 2024 | 12.70 | 12.70 | 12.69 | 12.69 | 11.58 | - |
Aug 30, 2024 | 12.60 | 12.80 | 12.60 | 12.72 | 11.60 | - |
Aug 29, 2024 | 12.60 | 12.76 | 12.60 | 12.68 | 11.57 | - |
Aug 28, 2024 | 12.60 | 12.67 | 12.60 | 12.60 | 11.50 | - |
Aug 27, 2024 | 12.60 | 12.71 | 12.60 | 12.61 | 11.50 | - |
Aug 26, 2024 | 12.50 | 12.76 | 12.50 | 12.67 | 11.55 | - |
Aug 23, 2024 | 12.58 | 12.68 | 12.58 | 12.65 | 11.54 | - |
Aug 22, 2024 | 12.54 | 12.67 | 12.54 | 12.65 | 11.54 | - |
Aug 21, 2024 | 12.54 | 12.57 | 12.54 | 12.55 | 11.45 | - |
Aug 20, 2024 | 12.54 | 12.59 | 12.53 | 12.53 | 11.43 | - |
Aug 19, 2024 | 12.50 | 12.57 | 12.50 | 12.57 | 11.46 | - |
Aug 16, 2024 | 12.50 | 12.60 | 12.50 | 12.56 | 11.46 | - |
Aug 15, 2024 | 12.37 | 12.62 | 12.37 | 12.58 | 11.47 | - |
Aug 14, 2024 | 12.30 | 12.35 | 12.30 | 12.35 | 11.27 | - |
Aug 13, 2024 | 12.50 | 12.62 | 12.40 | 12.40 | 11.31 | - |
Aug 12, 2024 | 12.50 | 12.57 | 12.37 | 12.54 | 11.44 | - |
Aug 9, 2024 | 12.82 | 13.30 | 12.54 | 12.54 | 11.44 | - |
Aug 8, 2024 | 13.17 | 13.17 | 13.11 | 13.11 | 11.96 | - |
Aug 7, 2024 | 13.14 | 13.32 | 13.11 | 13.12 | 11.97 | - |
Aug 6, 2024 | 12.95 | 13.12 | 12.92 | 13.12 | 11.97 | - |
Aug 5, 2024 | 13.06 | 13.06 | 12.79 | 12.89 | 11.75 | - |
Aug 2, 2024 | 13.71 | 13.75 | 13.37 | 13.45 | 12.27 | - |
Aug 1, 2024 | 13.84 | 13.90 | 13.75 | 13.75 | 12.54 | - |
Jul 31, 2024 | 13.80 | 13.85 | 13.80 | 13.85 | 12.64 | - |
Jul 30, 2024 | 13.85 | 13.94 | 13.84 | 13.84 | 12.63 | - |
Jul 29, 2024 | 13.89 | 14.06 | 13.84 | 13.84 | 12.63 | - |
Jul 26, 2024 | 13.85 | 14.00 | 13.84 | 13.84 | 12.63 | - |
Jul 25, 2024 | 13.87 | 13.94 | 13.80 | 13.86 | 12.64 | - |
Jul 24, 2024 | 13.87 | 13.97 | 13.87 | 13.90 | 12.68 | - |
Jul 23, 2024 | 13.87 | 13.97 | 13.87 | 13.95 | 12.73 | - |
Jul 22, 2024 | 13.87 | 13.98 | 13.87 | 13.98 | 12.75 | - |
Jul 19, 2024 | 13.80 | 13.95 | 13.76 | 13.87 | 12.65 | - |
Jul 18, 2024 | 14.00 | 14.02 | 13.90 | 13.90 | 12.67 | - |
Jul 17, 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 12.68 | - |
Jul 16, 2024 | 14.23 | 14.28 | 14.12 | 14.12 | 12.88 | - |
Jul 15, 2024 | 14.25 | 14.25 | 14.20 | 14.21 | 12.96 | - |
Jul 12, 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 13.00 | - |
Jul 11, 2024 | 14.25 | 14.31 | 14.25 | 14.29 | 13.03 | - |
Jul 10, 2024 | 14.22 | 14.37 | 14.22 | 14.29 | 13.03 | - |
Jul 9, 2024 | 14.35 | 14.44 | 14.32 | 14.32 | 13.06 | - |
Jul 8, 2024 | 14.30 | 14.33 | 14.26 | 14.33 | 13.07 | - |
Jul 5, 2024 | 14.48 | 14.49 | 14.21 | 14.21 | 12.96 | - |
Jul 4, 2024 | 14.26 | 14.48 | 14.25 | 14.48 | 13.21 | - |
Jul 3, 2024 | 14.21 | 14.27 | 14.10 | 14.25 | 12.99 | - |
Jul 2, 2024 | 14.10 | 14.22 | 13.95 | 14.22 | 12.97 | - |
Jul 1, 2024 | 13.85 | 14.14 | 13.85 | 14.03 | 12.80 | - |
Jun 28, 2024 | 0.393885 Dividend | |||||
Jun 28, 2024 | 14.45 | 14.45 | 14.04 | 14.04 | 12.80 | - |
Jun 27, 2024 | 14.55 | 14.64 | 14.55 | 14.63 | 12.93 | - |
Jun 26, 2024 | 14.50 | 14.61 | 14.50 | 14.60 | 12.90 | - |
Jun 25, 2024 | 14.52 | 14.75 | 14.52 | 14.64 | 12.95 | - |
Jun 24, 2024 | 14.45 | 14.69 | 14.45 | 14.64 | 12.95 | - |
Jun 21, 2024 | 14.43 | 14.57 | 14.43 | 14.52 | 12.84 | - |
Jun 20, 2024 | 14.31 | 14.58 | 14.31 | 14.58 | 12.89 | - |
Jun 19, 2024 | 14.30 | 14.40 | 14.27 | 14.27 | 12.62 | - |
Jun 18, 2024 | 14.27 | 14.47 | 14.26 | 14.47 | 12.80 | - |
Jun 17, 2024 | 14.11 | 14.28 | 14.11 | 14.28 | 12.62 | - |
Jun 14, 2024 | 14.02 | 14.22 | 14.02 | 14.18 | 12.53 | - |
Jun 13, 2024 | 14.00 | 14.12 | 14.00 | 14.12 | 12.48 | - |
Jun 12, 2024 | 14.09 | 14.19 | 14.09 | 14.19 | 12.54 | - |
Jun 11, 2024 | 14.04 | 14.20 | 14.02 | 14.20 | 12.55 | - |
Jun 10, 2024 | 14.06 | 14.20 | 14.04 | 14.20 | 12.55 | - |
Related Tickers
URA Global X Uranium ETF
35.18
+4.58%
SOXX iShares Semiconductor ETF
222.46
+2.36%
PSI Invesco Semiconductors ETF
55.30
+2.14%
FCA First Trust China AlphaDEX Fund
23.20
+1.89%
SMH VanEck Semiconductor ETF
256.96
+1.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.90
+1.67%
XME SPDR S&P Metals and Mining ETF
65.36
+1.47%
ARKW ARK Next Generation Internet ETF
131.35
+1.30%
BLOK Amplify Transformational Data Sharing ETF
53.06
+1.30%
RNEM First Trust Emerging Markets Equity Select ETF
55.03
+1.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.46
+1.24%
AIA iShares Asia 50 ETF
79.42
+1.24%
XAR SPDR S&P Aerospace & Defense ETF
200.74
+1.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.60
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.58
+1.18%
NETL Fundamental Income Net Lease Real Estate ETF
24.52
+1.16%
ITB iShares U.S. Home Construction ETF
91.70
+1.14%
XHB SPDR S&P Homebuilders ETF
96.21
+1.14%
EWT iShares MSCI Taiwan ETF
54.71
+1.11%
SLX VanEck Steel ETF
65.75
+1.11%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.95
+1.06%
FLTW Franklin FTSE Taiwan ETF
49.91
+1.03%
SMIN iShares MSCI India Small-Cap ETF
76.57
+1.02%
EMGF iShares Emerging Markets Equity Factor ETF
51.43
+1.01%
QTUM Defiance Quantum ETF
89.12
+1.01%
EQRR ProShares Equities for Rising Rates ETF
58.34
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.68
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.21
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.81
+0.94%
EZA iShares MSCI South Africa ETF
54.44
+0.93%
FLHK Franklin FTSE Hong Kong ETF
19.89
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.52
+0.89%
COPX Global X Copper Miners ETF
43.56
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.54
+0.88%
SPHB Invesco S&P 500 High Beta ETF
92.29
+0.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.35
+0.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.90
+0.85%
NANR SPDR S&P North American Natural Resources ETF
55.71
+0.85%
VFVA Vanguard U.S. Value Factor ETF Shares
116.98
+0.84%
GRPM Invesco S&P MidCap 400 GARP ETF
107.30
+0.83%
FILL iShares MSCI Global Energy Producers ETF
23.45
+0.83%
ROAM Hartford Multifactor Emerging Markets ETF
25.79
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.37
+0.82%
XNTK SPDR NYSE Technology ETF
224.68
+0.81%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.87
+0.80%
RING iShares MSCI Global Gold Miners ETF
43.66
+0.78%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+0.76%
EVX VanEck Environmental Services ETF
37.51
+0.76%
VPC Virtus Private Credit ETF
20.86
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.29
+0.71%
EPI WisdomTree India Earnings Fund
47.02
+0.71%
EMXC iShares MSCI Emerging Markets ex China ETF
61.37
+0.71%
PXH Invesco RAFI Emerging Markets ETF
23.00
+0.70%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
42.26
+0.69%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.68%
DWLD Davis Select Worldwide ETF
40.84
+0.68%
VAW Vanguard Materials Index Fund ETF Shares
195.68
+0.67%
FLMI Franklin Dynamic Municipal Bond ETF
24.10
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.78
+0.66%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.31
+0.64%
FNDA Schwab Fundamental U.S. Small Company ETF
28.39
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.77
+0.62%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.19
+0.62%
USCI United States Commodity Index Fund, LP
72.94
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.49
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.44
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.36
+0.59%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.30
+0.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.83
+0.59%
FLIN Franklin FTSE India ETF
39.57
+0.58%
XCEM Columbia EM Core ex-China ETF
32.86
+0.58%
GLOF iShares Global Equity Factor ETF
47.27
+0.58%
ROSC Hartford Multifactor Small Cap ETF
41.54
+0.55%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.31
+0.55%
INCO Columbia India Consumer ETF
65.10
+0.55%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.05
+0.55%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.95
+0.52%
IDX VanEck Indonesia Index ETF
14.86
+0.50%
DEM WisdomTree Emerging Markets High Dividend Fund
44.77
+0.49%
XLK The Technology Select Sector SPDR Fund
239.53
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.46
+0.48%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.26
+0.47%
GLD SPDR Gold Shares
306.62
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
67.08
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
33.84
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
89.66
+0.46%
WLDR Affinity World Leaders Equity ETF
32.41
+0.46%
DUSA Davis Select U.S. Equity ETF
44.73
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
629.14
+0.43%
IAU iShares Gold Trust
62.74
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.62
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.22
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.24
+0.43%
JVAL JPMorgan U.S. Value Factor ETF
43.17
+0.42%
ONEQ Fidelity Nasdaq Composite Index ETF
77.24
+0.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.52
+0.41%
ICVT iShares Convertible Bond ETF
88.58
+0.41%
COWZ Pacer US Cash Cows 100 ETF
54.72
+0.40%