Frankfurt - Delayed Quote • EUR
DB Vermögensfondsmandat High Conviction Equity (0P00005XB6.F)
As of September 6 at 10:00 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 13,403.92 | 13,403.92 | 13,403.92 | 13,403.92 | 13,403.92 | - |
Sep 5, 2024 | 13,526.51 | 13,526.51 | 13,526.51 | 13,526.51 | 13,526.51 | - |
Sep 4, 2024 | 13,607.56 | 13,607.56 | 13,607.56 | 13,607.56 | 13,607.56 | - |
Sep 3, 2024 | 13,960.40 | 13,960.40 | 13,960.40 | 13,960.40 | 13,960.40 | - |
Sep 2, 2024 | 13,997.97 | 13,997.97 | 13,997.97 | 13,997.97 | 13,997.97 | - |
Aug 30, 2024 | 14,105.49 | 14,105.49 | 14,105.49 | 14,105.49 | 14,105.49 | - |
Aug 29, 2024 | 14,071.97 | 14,071.97 | 14,071.97 | 14,071.97 | 14,071.97 | - |
Aug 28, 2024 | 14,074.75 | 14,074.75 | 14,074.75 | 14,074.75 | 14,074.75 | - |
Aug 27, 2024 | 13,988.34 | 13,988.34 | 13,988.34 | 13,988.34 | 13,988.34 | - |
Aug 26, 2024 | 13,980.30 | 13,980.30 | 13,980.30 | 13,980.30 | 13,980.30 | - |
Aug 23, 2024 | 14,006.56 | 14,006.56 | 14,006.56 | 14,006.56 | 14,006.56 | - |
Aug 22, 2024 | 14,094.32 | 14,094.32 | 14,094.32 | 14,094.32 | 14,094.32 | - |
Aug 21, 2024 | 14,153.83 | 14,153.83 | 14,153.83 | 14,153.83 | 14,153.83 | - |
Aug 20, 2024 | 14,030.36 | 14,030.36 | 14,030.36 | 14,030.36 | 14,030.36 | - |
Aug 19, 2024 | 14,155.49 | 14,155.49 | 14,155.49 | 14,155.49 | 14,155.49 | - |
Aug 16, 2024 | 14,236.19 | 14,236.19 | 14,236.19 | 14,236.19 | 14,236.19 | - |
Aug 14, 2024 | 14,009.36 | 14,009.36 | 14,009.36 | 14,009.36 | 14,009.36 | - |
Aug 13, 2024 | 13,842.01 | 13,842.01 | 13,842.01 | 13,842.01 | 13,842.01 | - |
Aug 12, 2024 | 13,928.45 | 13,928.45 | 13,928.45 | 13,928.45 | 13,928.45 | - |
Aug 9, 2024 | 13,881.53 | 13,881.53 | 13,881.53 | 13,881.53 | 13,881.53 | - |
Aug 8, 2024 | 13,609.71 | 13,609.71 | 13,609.71 | 13,609.71 | 13,609.71 | - |
Aug 7, 2024 | 13,765.51 | 13,765.51 | 13,765.51 | 13,765.51 | 13,765.51 | - |
Aug 6, 2024 | 13,469.56 | 13,469.56 | 13,469.56 | 13,469.56 | 13,469.56 | - |
Aug 5, 2024 | 13,269.01 | 13,269.01 | 13,269.01 | 13,269.01 | 13,269.01 | - |
Aug 2, 2024 | 13,836.25 | 13,836.25 | 13,836.25 | 13,836.25 | 13,836.25 | - |
Aug 1, 2024 | 14,329.63 | 14,329.63 | 14,329.63 | 14,329.63 | 14,329.63 | - |
Jul 31, 2024 | 14,276.66 | 14,276.66 | 14,276.66 | 14,276.66 | 14,276.66 | - |
Jul 30, 2024 | 14,285.45 | 14,285.45 | 14,285.45 | 14,285.45 | 14,285.45 | - |
Jul 29, 2024 | 14,176.65 | 14,176.65 | 14,176.65 | 14,176.65 | 14,176.65 | - |
Jul 26, 2024 | 14,055.43 | 14,055.43 | 14,055.43 | 14,055.43 | 14,055.43 | - |
Jul 25, 2024 | 13,916.73 | 13,916.73 | 13,916.73 | 13,916.73 | 13,916.73 | - |
Jul 24, 2024 | 14,353.56 | 14,353.56 | 14,353.56 | 14,353.56 | 14,353.56 | - |
Jul 23, 2024 | 14,420.54 | 14,420.54 | 14,420.54 | 14,420.54 | 14,420.54 | - |
Jul 22, 2024 | 14,359.64 | 14,359.64 | 14,359.64 | 14,359.64 | 14,359.64 | - |
Jul 19, 2024 | 14,304.93 | 14,304.93 | 14,304.93 | 14,304.93 | 14,304.93 | - |
Jul 18, 2024 | 14,482.14 | 14,482.14 | 14,482.14 | 14,482.14 | 14,482.14 | - |
Jul 17, 2024 | 14,657.11 | 14,657.11 | 14,657.11 | 14,657.11 | 14,657.11 | - |
Jul 16, 2024 | 14,843.31 | 14,843.31 | 14,843.31 | 14,843.31 | 14,843.31 | - |
Jul 15, 2024 | 14,842.31 | 14,842.31 | 14,842.31 | 14,842.31 | 14,842.31 | - |
Jul 12, 2024 | 14,820.44 | 14,820.44 | 14,820.44 | 14,820.44 | 14,820.44 | - |
Jul 11, 2024 | 14,816.37 | 14,816.37 | 14,816.37 | 14,816.37 | 14,816.37 | - |
Jul 10, 2024 | 14,832.73 | 14,832.73 | 14,832.73 | 14,832.73 | 14,832.73 | - |
Jul 9, 2024 | 14,853.51 | 14,853.51 | 14,853.51 | 14,853.51 | 14,853.51 | - |
Jul 8, 2024 | 14,946.92 | 14,946.92 | 14,946.92 | 14,946.92 | 14,946.92 | - |
Jul 5, 2024 | 14,991.07 | 14,991.07 | 14,991.07 | 14,991.07 | 14,991.07 | - |
Jul 4, 2024 | 14,868.09 | 14,868.09 | 14,868.09 | 14,868.09 | 14,868.09 | - |
Jul 3, 2024 | 14,626.66 | 14,626.66 | 14,626.66 | 14,626.66 | 14,626.66 | - |
Jul 2, 2024 | 14,376.04 | 14,376.04 | 14,376.04 | 14,376.04 | 14,376.04 | - |
Jul 1, 2024 | 14,475.69 | 14,475.69 | 14,475.69 | 14,475.69 | 14,475.69 | - |
Jun 28, 2024 | 14,458.12 | 14,458.12 | 14,458.12 | 14,458.12 | 14,458.12 | - |
Jun 27, 2024 | 14,510.67 | 14,510.67 | 14,510.67 | 14,510.67 | 14,510.67 | - |
Jun 26, 2024 | 14,539.90 | 14,539.90 | 14,539.90 | 14,539.90 | 14,539.90 | - |
Jun 25, 2024 | 14,486.41 | 14,486.41 | 14,486.41 | 14,486.41 | 14,486.41 | - |
Jun 24, 2024 | 14,690.84 | 14,690.84 | 14,690.84 | 14,690.84 | 14,690.84 | - |
Jun 21, 2024 | 14,665.40 | 14,665.40 | 14,665.40 | 14,665.40 | 14,665.40 | - |
Jun 20, 2024 | 14,766.75 | 14,766.75 | 14,766.75 | 14,766.75 | 14,766.75 | - |
Jun 19, 2024 | 14,661.76 | 14,661.76 | 14,661.76 | 14,661.76 | 14,661.76 | - |
Jun 18, 2024 | 14,731.48 | 14,731.48 | 14,731.48 | 14,731.48 | 14,731.48 | - |
Jun 17, 2024 | 14,670.31 | 14,670.31 | 14,670.31 | 14,670.31 | 14,670.31 | - |
Jun 14, 2024 | 14,717.96 | 14,717.96 | 14,717.96 | 14,717.96 | 14,717.96 | - |
Jun 13, 2024 | 14,982.25 | 14,982.25 | 14,982.25 | 14,982.25 | 14,982.25 | - |
Jun 12, 2024 | 14,904.81 | 14,904.81 | 14,904.81 | 14,904.81 | 14,904.81 | - |
Jun 11, 2024 | 15,009.01 | 15,009.01 | 15,009.01 | 15,009.01 | 15,009.01 | - |
Jun 10, 2024 | 15,024.04 | 15,024.04 | 15,024.04 | 15,024.04 | 15,024.04 | - |
Jun 7, 2024 | 15,093.98 | 15,093.98 | 15,093.98 | 15,093.98 | 15,093.98 | - |
Jun 6, 2024 | 15,174.76 | 15,174.76 | 15,174.76 | 15,174.76 | 15,174.76 | - |
Jun 5, 2024 | 14,949.38 | 14,949.38 | 14,949.38 | 14,949.38 | 14,949.38 | - |
Jun 4, 2024 | 14,883.82 | 14,883.82 | 14,883.82 | 14,883.82 | 14,883.82 | - |
Jun 3, 2024 | 14,983.37 | 14,983.37 | 14,983.37 | 14,983.37 | 14,983.37 | - |
May 31, 2024 | 14,860.84 | 14,860.84 | 14,860.84 | 14,860.84 | 14,860.84 | - |
May 29, 2024 | 14,977.30 | 14,977.30 | 14,977.30 | 14,977.30 | 14,977.30 | - |
May 28, 2024 | 15,094.05 | 15,094.05 | 15,094.05 | 15,094.05 | 15,094.05 | - |
May 27, 2024 | 15,004.96 | 15,004.96 | 15,004.96 | 15,004.96 | 15,004.96 | - |
May 23, 2024 | 14,771.93 | 14,771.93 | 14,771.93 | 14,771.93 | 14,771.93 | - |
May 22, 2024 | 14,651.63 | 14,651.63 | 14,651.63 | 14,651.63 | 14,651.63 | - |
May 21, 2024 | 14,610.74 | 14,610.74 | 14,610.74 | 14,610.74 | 14,610.74 | - |
May 17, 2024 | 14,726.97 | 14,726.97 | 14,726.97 | 14,726.97 | 14,726.97 | - |
May 16, 2024 | 14,909.66 | 14,909.66 | 14,909.66 | 14,909.66 | 14,909.66 | - |
May 15, 2024 | 14,704.42 | 14,704.42 | 14,704.42 | 14,704.42 | 14,704.42 | - |
May 14, 2024 | 14,634.19 | 14,634.19 | 14,634.19 | 14,634.19 | 14,634.19 | - |
May 13, 2024 | 14,606.27 | 14,606.27 | 14,606.27 | 14,606.27 | 14,606.27 | - |
May 10, 2024 | 14,732.41 | 14,732.41 | 14,732.41 | 14,732.41 | 14,732.41 | - |
May 8, 2024 | 14,681.82 | 14,681.82 | 14,681.82 | 14,681.82 | 14,681.82 | - |
May 7, 2024 | 14,753.55 | 14,753.55 | 14,753.55 | 14,753.55 | 14,753.55 | - |
May 6, 2024 | 14,591.53 | 14,591.53 | 14,591.53 | 14,591.53 | 14,591.53 | - |
May 3, 2024 | 14,337.60 | 14,337.60 | 14,337.60 | 14,337.60 | 14,337.60 | - |
May 2, 2024 | 14,265.92 | 14,265.92 | 14,265.92 | 14,265.92 | 14,265.92 | - |
Apr 30, 2024 | 14,439.41 | 14,439.41 | 14,439.41 | 14,439.41 | 14,439.41 | - |
Apr 29, 2024 | 14,469.14 | 14,469.14 | 14,469.14 | 14,469.14 | 14,469.14 | - |
Apr 26, 2024 | 14,345.42 | 14,345.42 | 14,345.42 | 14,345.42 | 14,345.42 | - |
Apr 25, 2024 | 14,335.76 | 14,335.76 | 14,335.76 | 14,335.76 | 14,335.76 | - |
Apr 24, 2024 | 14,569.04 | 14,569.04 | 14,569.04 | 14,569.04 | 14,569.04 | - |
Apr 23, 2024 | 14,338.91 | 14,338.91 | 14,338.91 | 14,338.91 | 14,338.91 | - |
Apr 22, 2024 | 14,144.25 | 14,144.25 | 14,144.25 | 14,144.25 | 14,144.25 | - |
Apr 19, 2024 | 14,251.34 | 14,251.34 | 14,251.34 | 14,251.34 | 14,251.34 | - |
Apr 18, 2024 | 14,359.64 | 14,359.64 | 14,359.64 | 14,359.64 | 14,359.64 | - |
Apr 17, 2024 | 14,669.97 | 14,669.97 | 14,669.97 | 14,669.97 | 14,669.97 | - |
Apr 16, 2024 | 14,525.03 | 14,525.03 | 14,525.03 | 14,525.03 | 14,525.03 | - |
Apr 15, 2024 | 14,761.96 | 14,761.96 | 14,761.96 | 14,761.96 | 14,761.96 | - |
Apr 12, 2024 | 14,787.90 | 14,787.90 | 14,787.90 | 14,787.90 | 14,787.90 | - |
Apr 11, 2024 | 14,535.28 | 14,535.28 | 14,535.28 | 14,535.28 | 14,535.28 | - |
Apr 10, 2024 | 14,708.99 | 14,708.99 | 14,708.99 | 14,708.99 | 14,708.99 | - |
Apr 9, 2024 | 14,806.59 | 14,806.59 | 14,806.59 | 14,806.59 | 14,806.59 | - |
Apr 8, 2024 | 14,949.04 | 14,949.04 | 14,949.04 | 14,949.04 | 14,949.04 | - |
Apr 5, 2024 | 14,790.35 | 14,790.35 | 14,790.35 | 14,790.35 | 14,790.35 | - |
Apr 4, 2024 | 15,090.73 | 15,090.73 | 15,090.73 | 15,090.73 | 15,090.73 | - |
Apr 3, 2024 | 14,915.25 | 14,915.25 | 14,915.25 | 14,915.25 | 14,915.25 | - |
Apr 2, 2024 | 15,121.30 | 15,121.30 | 15,121.30 | 15,121.30 | 15,121.30 | - |
Mar 28, 2024 | 15,104.82 | 15,104.82 | 15,104.82 | 15,104.82 | 15,104.82 | - |
Mar 27, 2024 | 14,965.81 | 14,965.81 | 14,965.81 | 14,965.81 | 14,965.81 | - |
Mar 26, 2024 | 14,964.17 | 14,964.17 | 14,964.17 | 14,964.17 | 14,964.17 | - |
Mar 25, 2024 | 14,865.00 | 14,865.00 | 14,865.00 | 14,865.00 | 14,865.00 | - |
Mar 22, 2024 | 14,773.10 | 14,773.10 | 14,773.10 | 14,773.10 | 14,773.10 | - |
Mar 21, 2024 | 14,537.54 | 14,537.54 | 14,537.54 | 14,537.54 | 14,537.54 | - |
Mar 20, 2024 | 14,406.48 | 14,406.48 | 14,406.48 | 14,406.48 | 14,406.48 | - |
Mar 19, 2024 | 14,357.77 | 14,357.77 | 14,357.77 | 14,357.77 | 14,357.77 | - |
Mar 18, 2024 | 14,425.44 | 14,425.44 | 14,425.44 | 14,425.44 | 14,425.44 | - |
Mar 15, 2024 | 14,350.67 | 14,350.67 | 14,350.67 | 14,350.67 | 14,350.67 | - |
Mar 14, 2024 | 14,274.77 | 14,274.77 | 14,274.77 | 14,274.77 | 14,274.77 | - |
Mar 13, 2024 | 14,307.42 | 14,307.42 | 14,307.42 | 14,307.42 | 14,307.42 | - |
Mar 12, 2024 | 14,162.91 | 14,162.91 | 14,162.91 | 14,162.91 | 14,162.91 | - |
Mar 11, 2024 | 14,145.33 | 14,145.33 | 14,145.33 | 14,145.33 | 14,145.33 | - |
Mar 8, 2024 | 214.00 Dividend | |||||
Mar 8, 2024 | 14,423.44 | 14,423.44 | 14,423.44 | 14,423.44 | 14,423.44 | - |
Mar 7, 2024 | 14,646.87 | 14,646.87 | 14,646.87 | 14,646.87 | 14,432.87 | - |
Mar 6, 2024 | 14,608.47 | 14,608.47 | 14,608.47 | 14,608.47 | 14,395.03 | - |
Mar 5, 2024 | 14,660.14 | 14,660.14 | 14,660.14 | 14,660.14 | 14,445.95 | - |
Mar 4, 2024 | 14,649.77 | 14,649.77 | 14,649.77 | 14,649.77 | 14,435.73 | - |
Mar 1, 2024 | 14,553.80 | 14,553.80 | 14,553.80 | 14,553.80 | 14,341.16 | - |
Feb 29, 2024 | 14,530.46 | 14,530.46 | 14,530.46 | 14,530.46 | 14,318.16 | - |
Feb 28, 2024 | 14,572.05 | 14,572.05 | 14,572.05 | 14,572.05 | 14,359.14 | - |
Feb 27, 2024 | 14,619.50 | 14,619.50 | 14,619.50 | 14,619.50 | 14,405.90 | - |
Feb 26, 2024 | 14,432.18 | 14,432.18 | 14,432.18 | 14,432.18 | 14,221.32 | - |
Feb 23, 2024 | 14,467.27 | 14,467.27 | 14,467.27 | 14,467.27 | 14,255.89 | - |
Feb 22, 2024 | 14,448.87 | 14,448.87 | 14,448.87 | 14,448.87 | 14,237.76 | - |
Feb 21, 2024 | 14,521.49 | 14,521.49 | 14,521.49 | 14,521.49 | 14,309.32 | - |
Feb 20, 2024 | 14,599.87 | 14,599.87 | 14,599.87 | 14,599.87 | 14,386.56 | - |
Feb 19, 2024 | 14,832.13 | 14,832.13 | 14,832.13 | 14,832.13 | 14,615.42 | - |
Feb 16, 2024 | 14,850.54 | 14,850.54 | 14,850.54 | 14,850.54 | 14,633.56 | - |
Feb 15, 2024 | 14,814.92 | 14,814.92 | 14,814.92 | 14,814.92 | 14,598.46 | - |
Feb 14, 2024 | 14,682.14 | 14,682.14 | 14,682.14 | 14,682.14 | 14,467.62 | - |
Feb 13, 2024 | 14,629.44 | 14,629.44 | 14,629.44 | 14,629.44 | 14,415.69 | - |
Feb 12, 2024 | 14,660.95 | 14,660.95 | 14,660.95 | 14,660.95 | 14,446.74 | - |
Feb 9, 2024 | 14,477.13 | 14,477.13 | 14,477.13 | 14,477.13 | 14,265.61 | - |
Feb 8, 2024 | 14,354.54 | 14,354.54 | 14,354.54 | 14,354.54 | 14,144.81 | - |
Feb 7, 2024 | 14,226.59 | 14,226.59 | 14,226.59 | 14,226.59 | 14,018.73 | - |
Feb 6, 2024 | 14,172.06 | 14,172.06 | 14,172.06 | 14,172.06 | 13,965.00 | - |
Feb 5, 2024 | 14,060.68 | 14,060.68 | 14,060.68 | 14,060.68 | 13,855.24 | - |
Feb 2, 2024 | 14,025.39 | 14,025.39 | 14,025.39 | 14,025.39 | 13,820.47 | - |
Feb 1, 2024 | 13,908.55 | 13,908.55 | 13,908.55 | 13,908.55 | 13,705.34 | - |
Jan 31, 2024 | 13,922.26 | 13,922.26 | 13,922.26 | 13,922.26 | 13,718.85 | - |
Jan 30, 2024 | 13,880.54 | 13,880.54 | 13,880.54 | 13,880.54 | 13,677.74 | - |
Jan 29, 2024 | 13,789.83 | 13,789.83 | 13,789.83 | 13,789.83 | 13,588.35 | - |
Jan 26, 2024 | 13,863.34 | 13,863.34 | 13,863.34 | 13,863.34 | 13,660.79 | - |
Jan 24, 2024 | 13,831.21 | 13,831.21 | 13,831.21 | 13,831.21 | 13,629.13 | - |
Jan 23, 2024 | 13,656.05 | 13,656.05 | 13,656.05 | 13,656.05 | 13,456.53 | - |
Jan 22, 2024 | 13,584.03 | 13,584.03 | 13,584.03 | 13,584.03 | 13,385.56 | - |
Jan 19, 2024 | 13,456.89 | 13,456.89 | 13,456.89 | 13,456.89 | 13,260.28 | - |
Jan 18, 2024 | 13,230.73 | 13,230.73 | 13,230.73 | 13,230.73 | 13,037.42 | - |
Jan 17, 2024 | 13,119.24 | 13,119.24 | 13,119.24 | 13,119.24 | 12,927.56 | - |
Jan 16, 2024 | 13,219.76 | 13,219.76 | 13,219.76 | 13,219.76 | 13,026.61 | - |
Jan 15, 2024 | 13,259.52 | 13,259.52 | 13,259.52 | 13,259.52 | 13,065.79 | - |
Jan 12, 2024 | 13,305.71 | 13,305.71 | 13,305.71 | 13,305.71 | 13,111.30 | - |
Jan 11, 2024 | 13,276.74 | 13,276.74 | 13,276.74 | 13,276.74 | 13,082.76 | - |
Jan 10, 2024 | 13,320.05 | 13,320.05 | 13,320.05 | 13,320.05 | 13,125.44 | - |
Jan 9, 2024 | 13,354.09 | 13,354.09 | 13,354.09 | 13,354.09 | 13,158.98 | - |
Dec 29, 2023 | 13,377.59 | 13,377.59 | 13,377.59 | 13,377.59 | 13,182.13 | - |
Dec 28, 2023 | 13,376.95 | 13,376.95 | 13,376.95 | 13,376.95 | 13,181.50 | - |
Dec 27, 2023 | 13,366.85 | 13,366.85 | 13,366.85 | 13,366.85 | 13,171.55 | - |
Dec 22, 2023 | 13,187.71 | 13,187.71 | 13,187.71 | 13,187.71 | 12,995.03 | - |
Dec 21, 2023 | 13,135.91 | 13,135.91 | 13,135.91 | 13,135.91 | 12,943.99 | - |
Dec 20, 2023 | 13,277.00 | 13,277.00 | 13,277.00 | 13,277.00 | 13,083.01 | - |
Dec 19, 2023 | 13,182.37 | 13,182.37 | 13,182.37 | 13,182.37 | 12,989.77 | - |
Dec 18, 2023 | 13,182.53 | 13,182.53 | 13,182.53 | 13,182.53 | 12,989.92 | - |
Dec 15, 2023 | 13,287.46 | 13,287.46 | 13,287.46 | 13,287.46 | 13,093.32 | - |
Dec 14, 2023 | 13,244.86 | 13,244.86 | 13,244.86 | 13,244.86 | 13,051.34 | - |
Dec 13, 2023 | 13,027.34 | 13,027.34 | 13,027.34 | 13,027.34 | 12,837.00 | - |
Dec 12, 2023 | 13,074.32 | 13,074.32 | 13,074.32 | 13,074.32 | 12,883.30 | - |
Dec 11, 2023 | 13,134.38 | 13,134.38 | 13,134.38 | 13,134.38 | 12,942.48 | - |
Dec 8, 2023 | 13,103.25 | 13,103.25 | 13,103.25 | 13,103.25 | 12,911.80 | - |
Dec 7, 2023 | 12,910.95 | 12,910.95 | 12,910.95 | 12,910.95 | 12,722.31 | - |
Dec 6, 2023 | 12,903.93 | 12,903.93 | 12,903.93 | 12,903.93 | 12,715.39 | - |
Dec 5, 2023 | 12,769.58 | 12,769.58 | 12,769.58 | 12,769.58 | 12,583.01 | - |
Dec 4, 2023 | 12,858.08 | 12,858.08 | 12,858.08 | 12,858.08 | 12,670.21 | - |
Dec 1, 2023 | 12,794.31 | 12,794.31 | 12,794.31 | 12,794.31 | 12,607.38 | - |
Nov 30, 2023 | 12,777.07 | 12,777.07 | 12,777.07 | 12,777.07 | 12,590.39 | - |
Nov 29, 2023 | 12,636.28 | 12,636.28 | 12,636.28 | 12,636.28 | 12,451.66 | - |
Nov 28, 2023 | 12,420.04 | 12,420.04 | 12,420.04 | 12,420.04 | 12,238.58 | - |
Nov 27, 2023 | 12,424.99 | 12,424.99 | 12,424.99 | 12,424.99 | 12,243.45 | - |
Nov 24, 2023 | 12,383.15 | 12,383.15 | 12,383.15 | 12,383.15 | 12,202.22 | - |
Nov 23, 2023 | 12,365.07 | 12,365.07 | 12,365.07 | 12,365.07 | 12,184.41 | - |
Nov 22, 2023 | 12,401.88 | 12,401.88 | 12,401.88 | 12,401.88 | 12,220.68 | - |
Nov 21, 2023 | 12,421.78 | 12,421.78 | 12,421.78 | 12,421.78 | 12,240.29 | - |
Nov 20, 2023 | 12,450.97 | 12,450.97 | 12,450.97 | 12,450.97 | 12,269.05 | - |
Nov 17, 2023 | 12,397.24 | 12,397.24 | 12,397.24 | 12,397.24 | 12,216.11 | - |
Nov 16, 2023 | 12,299.29 | 12,299.29 | 12,299.29 | 12,299.29 | 12,119.59 | - |
Nov 15, 2023 | 12,324.64 | 12,324.64 | 12,324.64 | 12,324.64 | 12,144.57 | - |
Nov 14, 2023 | 12,034.79 | 12,034.79 | 12,034.79 | 12,034.79 | 11,858.95 | - |
Nov 13, 2023 | 11,972.84 | 11,972.84 | 11,972.84 | 11,972.84 | 11,797.91 | - |
Nov 10, 2023 | 11,861.19 | 11,861.19 | 11,861.19 | 11,861.19 | 11,687.89 | - |
Nov 9, 2023 | 11,902.02 | 11,902.02 | 11,902.02 | 11,902.02 | 11,728.12 | - |
Nov 8, 2023 | 11,836.43 | 11,836.43 | 11,836.43 | 11,836.43 | 11,663.49 | - |
Nov 7, 2023 | 11,785.33 | 11,785.33 | 11,785.33 | 11,785.33 | 11,613.14 | - |
Nov 6, 2023 | 11,795.13 | 11,795.13 | 11,795.13 | 11,795.13 | 11,622.79 | - |
Nov 3, 2023 | 11,731.61 | 11,731.61 | 11,731.61 | 11,731.61 | 11,560.20 | - |
Nov 2, 2023 | 11,624.85 | 11,624.85 | 11,624.85 | 11,624.85 | 11,455.00 | - |
Oct 31, 2023 | 11,259.08 | 11,259.08 | 11,259.08 | 11,259.08 | 11,094.58 | - |
Oct 30, 2023 | 11,295.22 | 11,295.22 | 11,295.22 | 11,295.22 | 11,130.19 | - |
Oct 27, 2023 | 11,310.26 | 11,310.26 | 11,310.26 | 11,310.26 | 11,145.01 | - |
Oct 26, 2023 | 11,379.11 | 11,379.11 | 11,379.11 | 11,379.11 | 11,212.85 | - |
Oct 25, 2023 | 11,517.73 | 11,517.73 | 11,517.73 | 11,517.73 | 11,349.45 | - |
Oct 24, 2023 | 11,527.15 | 11,527.15 | 11,527.15 | 11,527.15 | 11,358.73 | - |
Oct 23, 2023 | 11,283.62 | 11,283.62 | 11,283.62 | 11,283.62 | 11,118.76 | - |
Oct 20, 2023 | 11,503.96 | 11,503.96 | 11,503.96 | 11,503.96 | 11,335.88 | - |
Oct 19, 2023 | 11,733.64 | 11,733.64 | 11,733.64 | 11,733.64 | 11,562.20 | - |
Oct 18, 2023 | 11,914.20 | 11,914.20 | 11,914.20 | 11,914.20 | 11,740.13 | - |
Oct 17, 2023 | 11,968.27 | 11,968.27 | 11,968.27 | 11,968.27 | 11,793.41 | - |
Oct 16, 2023 | 11,996.17 | 11,996.17 | 11,996.17 | 11,996.17 | 11,820.90 | - |
Oct 13, 2023 | 12,145.84 | 12,145.84 | 12,145.84 | 12,145.84 | 11,968.38 | - |
Oct 12, 2023 | 12,336.27 | 12,336.27 | 12,336.27 | 12,336.27 | 12,156.03 | - |
Oct 11, 2023 | 12,248.92 | 12,248.92 | 12,248.92 | 12,248.92 | 12,069.96 | - |
Oct 10, 2023 | 12,138.16 | 12,138.16 | 12,138.16 | 12,138.16 | 11,960.81 | - |
Oct 9, 2023 | 11,993.70 | 11,993.70 | 11,993.70 | 11,993.70 | 11,818.46 | - |
Oct 6, 2023 | 11,998.37 | 11,998.37 | 11,998.37 | 11,998.37 | 11,823.07 | - |
Oct 5, 2023 | 11,991.53 | 11,991.53 | 11,991.53 | 11,991.53 | 11,816.33 | - |
Oct 2, 2023 | 12,249.39 | 12,249.39 | 12,249.39 | 12,249.39 | 12,070.42 | - |
Sep 29, 2023 | 12,301.89 | 12,301.89 | 12,301.89 | 12,301.89 | 12,122.15 | - |
Sep 28, 2023 | 12,120.39 | 12,120.39 | 12,120.39 | 12,120.39 | 11,943.30 | - |
Sep 27, 2023 | 12,023.79 | 12,023.79 | 12,023.79 | 12,023.79 | 11,848.11 | - |
Sep 26, 2023 | 12,138.92 | 12,138.92 | 12,138.92 | 12,138.92 | 11,961.56 | - |
Sep 25, 2023 | 12,211.16 | 12,211.16 | 12,211.16 | 12,211.16 | 12,032.75 | - |
Sep 22, 2023 | 12,295.59 | 12,295.59 | 12,295.59 | 12,295.59 | 12,115.94 | - |
Sep 21, 2023 | 12,437.76 | 12,437.76 | 12,437.76 | 12,437.76 | 12,256.04 | - |
Sep 20, 2023 | 12,571.39 | 12,571.39 | 12,571.39 | 12,571.39 | 12,387.71 | - |
Sep 19, 2023 | 12,583.20 | 12,583.20 | 12,583.20 | 12,583.20 | 12,399.35 | - |
Sep 18, 2023 | 12,615.66 | 12,615.66 | 12,615.66 | 12,615.66 | 12,431.34 | - |
Sep 15, 2023 | 12,734.70 | 12,734.70 | 12,734.70 | 12,734.70 | 12,548.64 | - |
Sep 14, 2023 | 12,667.58 | 12,667.58 | 12,667.58 | 12,667.58 | 12,482.50 | - |
Sep 13, 2023 | 12,607.04 | 12,607.04 | 12,607.04 | 12,607.04 | 12,422.84 | - |
Sep 12, 2023 | 12,716.07 | 12,716.07 | 12,716.07 | 12,716.07 | 12,530.28 | - |
Sep 11, 2023 | 12,839.77 | 12,839.77 | 12,839.77 | 12,839.77 | 12,652.17 | - |
Related Tickers
KINAX Kinetics Internet Adv A
68.49
+2.82%
WWWFX Kinetics Internet No Load
75.86
+2.82%
KINCX Kinetics Internet Adv C
55.92
+2.81%
RYVYX Rydex NASDAQ-100 2x Strategy H
470.27
+2.55%
RYVLX Rydex NASDAQ-100 2x Strategy A
470.42
+2.55%
RYCCX Rydex NASDAQ-100 2x Strategy C
338.72
+2.55%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.87
+2.54%
UOPSX ProFunds UltraNASDAQ-100 Fund
64.09
+2.53%
FSELX Fidelity Select Semiconductors
30.00
+2.49%
FELAX Fidelity Advisor Semiconductors A
75.08
+2.40%
FELIX Fidelity Advisor Semiconductors I
81.28
+2.39%
FIKGX Fidelity Advisor Semiconductors Z
81.49
+2.39%
FELTX Fidelity Advisor Semiconductors M
70.02
+2.38%
FELCX Fidelity Advisor Semiconductors C
59.88
+2.38%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
75.82
+2.37%
RYCVX Rydex Dow 2x Strategy H
162.15
+2.37%
RYLDX Rydex Dow 2x Strategy A
162.81
+2.36%
RYCYX Rydex Dow 2x Strategy C
135.60
+2.36%
BIPIX ProFunds Biotechnology UltraSector Fund
67.64
+2.24%
BIPSX ProFunds Biotechnology UltraSector Fund
42.42
+2.22%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.07
+2.18%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.54
+2.17%
FJPTX Fidelity Advisor Japan M
17.53
+2.10%
FJPCX Fidelity Advisor Japan C
17.16
+2.08%
FIQLX Fidelity Advisor Japan Z
17.78
+2.07%
FJPNX Fidelity Japan
17.81
+2.06%
FJPIX Fidelity Advisor Japan I
17.95
+2.05%
FPJAX Fidelity Advisor Japan A
17.65
+2.02%
RYSIX Rydex Electronics Inv
394.40
+1.90%
RYELX Rydex Electronics A
358.34
+1.89%
RYSAX Rydex Electronics H
347.20
+1.89%
RYSCX Rydex Electronics C
302.48
+1.89%
INIIX VanEck International Investors Gold I
15.66
+1.82%
BIOIX Baron Opportunity Fund
43.48
+1.80%
BIOUX Baron Opportunity Fund
43.53
+1.80%
BIOPX Baron Opportunity Fund
40.76
+1.80%
WCMSX WCM International Small Cap Growth Instl
21.06
+1.79%
LGLAX Lord Abbett Growth Leaders Fund
38.06
+1.76%
BGSIX BlackRock Technology Opportunities Fund
65.76
+1.76%
BGSAX BlackRock Technology Opportunities Fund
59.55
+1.76%
BTEKX BlackRock Technology Opportunities K
65.95
+1.76%
LGLIX Lord Abbett Growth Leaders Fund
39.99
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
36.53
+1.75%
BGSCX BlackRock Technology Opportunities Fund
47.04
+1.75%
BSTSX BlackRock Technology Opportunities Svc
61.04
+1.75%
LGLFX Lord Abbett Growth Leaders Fund
39.63
+1.75%
BGSRX BlackRock Technology Opportunities Fund
59.46
+1.75%
LGLOX Lord Abbett Growth Leaders Fund
40.36
+1.74%
LGLVX Lord Abbett Growth Leaders Fund
40.36
+1.74%
LGLSX Lord Abbett Growth Leaders Fund
38.07
+1.74%
LGLQX Lord Abbett Growth Leaders Fund
36.45
+1.73%
LGLUX Lord Abbett Growth Leaders Fund
40.01
+1.73%
LGLCX Lord Abbett Growth Leaders Fund
32.46
+1.72%
MGSEX AMG Veritas Asia Pacific N
60.83
+1.65%
MSEIX AMG Veritas Asia Pacific I
66.81
+1.64%
ALZFX Alger Focus Equity Z
66.71
+1.61%
ALGYX Alger Focus Equity Y
66.96
+1.61%
FATIX Fidelity Advisor Technology Fund
124.59
+1.61%
FIKHX Fidelity Advisor Technology Z
124.66
+1.61%
ALGRX Alger Focus Equity I
64.56
+1.61%
FADTX Fidelity Advisor Technology A
110.25
+1.60%
ALAFX Alger Focus Equity A
64.02
+1.60%
FTHCX Fidelity Advisor Technology C
80.56
+1.60%
FSPTX Fidelity Select Technology
33.00
+1.60%
FATEX Fidelity Advisor Technology Fund
100.09
+1.59%
ALCFX Alger Focus Equity C
57.47
+1.59%
AKRSX Akre Focus Supra Institutional
70.36
+1.59%
AKREX Akre Focus Retail
66.83
+1.58%
AKRIX Akre Focus Instl
69.73
+1.57%
BPTRX Baron Partners Retail
153.85
+1.57%
BPTUX Baron Partners R6
160.44
+1.57%
BPTIX Baron Partners Institutional
160.47
+1.57%
FGPMX Franklin Gold and Precious Metals R6
21.90
+1.53%
BDAFX Baron Durable Advantage Fund
25.98
+1.52%
FDCPX Fidelity Select Tech Hardware
106.61
+1.50%
BDAUX Baron Durable Advantage Fund
26.37
+1.50%
BDAIX Baron Durable Advantage Fund
26.37
+1.50%
VRMGX Virtus KAR Mid-Cap Growth R6
60.38
+1.50%
PSKCX Virtus KAR Mid-Cap Growth C
42.77
+1.50%
FKRCX Franklin Gold and Precious Metals A
19.83
+1.48%
FCPCX Fidelity Advisor Intl Cap App C
25.31
+1.48%
FIVFX Fidelity International Capital Apprec
28.75
+1.48%
PICMX Virtus KAR Mid-Cap Growth I
59.59
+1.48%
FCPIX Fidelity Advisor Intl Cap App I
32.21
+1.48%
PHSKX Virtus KAR Mid-Cap Growth A
56.95
+1.48%
AFCGX American Century Focused Intl Gr G
17.86
+1.48%
AFCNX American Century Focused Intl Gr Inv
17.19
+1.48%
FIDZX Fidelity Advisor Intl Cap App Z
32.33
+1.48%
PSLDX PIMCO StocksPLUS Long Duration Instl
17.93
+1.47%
FRGOX Franklin Gold and Precious Metals C
17.32
+1.46%
AFCSX American Century Focused Intl Gr I
17.35
+1.46%
FCPAX Fidelity Advisor Intl Capl App A
29.88
+1.46%
FGADX Franklin Gold and Precious Metals Adv
21.56
+1.46%
ESGMX Mirova Global Sustainable Equity A
20.90
+1.46%
AFCWX American Century Focused Intl Gr R
16.75
+1.45%
AFCMX American Century Focused Intl Gr R6
17.45
+1.45%
AFCHX American Century Focused Intl Gr C
16.09
+1.45%
CTHRX Columbia Global Technology Growth Inst2
82.29
+1.44%
ESGYX Mirova Global Sustainable Equity Y
21.13
+1.44%
ALLIX AB Large Cap Growth I
104.97
+1.44%