Frankfurt - Delayed Quote • EUR
AAF-Verzekering Offensief A€ (0P0000VRKL.F)
At close: September 12 at 10:00 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 |
---|---|---|---|---|---|---|
Sep 12, 2024 | 223.79 | 223.79 | 223.79 | 223.79 | 223.79 | - |
Sep 11, 2024 | 222.78 | 222.78 | 222.78 | 222.78 | 222.78 | - |
Sep 10, 2024 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | - |
Sep 9, 2024 | 221.91 | 221.91 | 221.91 | 221.91 | 221.91 | - |
Sep 6, 2024 | 220.16 | 220.16 | 220.16 | 220.16 | 220.16 | - |
Sep 5, 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
Sep 4, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
Sep 3, 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.88 | - |
Sep 2, 2024 | 226.81 | 226.81 | 226.81 | 226.81 | 226.81 | - |
Aug 30, 2024 | 226.76 | 226.76 | 226.76 | 226.76 | 226.76 | - |
Aug 29, 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | - |
Aug 28, 2024 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | - |
Aug 27, 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | - |
Aug 26, 2024 | 224.33 | 224.33 | 224.33 | 224.33 | 224.33 | - |
Aug 23, 2024 | 224.63 | 224.63 | 224.63 | 224.63 | 224.63 | - |
Aug 22, 2024 | 223.68 | 223.68 | 223.68 | 223.68 | 223.68 | - |
Aug 21, 2024 | 224.03 | 224.03 | 224.03 | 224.03 | 224.03 | - |
Aug 20, 2024 | 223.47 | 223.47 | 223.47 | 223.47 | 223.47 | - |
Aug 19, 2024 | 224.11 | 224.11 | 224.11 | 224.11 | 224.11 | - |
Aug 16, 2024 | 223.03 | 223.03 | 223.03 | 223.03 | 223.03 | - |
Aug 14, 2024 | 220.09 | 220.09 | 220.09 | 220.09 | 220.09 | - |
Aug 13, 2024 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | - |
Aug 12, 2024 | 218.04 | 218.04 | 218.04 | 218.04 | 218.04 | - |
Aug 9, 2024 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | - |
Aug 8, 2024 | 217.07 | 217.07 | 217.07 | 217.07 | 217.07 | - |
Aug 7, 2024 | 215.08 | 215.08 | 215.08 | 215.08 | 215.08 | - |
Aug 6, 2024 | 214.76 | 214.76 | 214.76 | 214.76 | 214.76 | - |
Aug 5, 2024 | 213.93 | 213.93 | 213.93 | 213.93 | 213.93 | - |
Aug 2, 2024 | 218.57 | 218.57 | 218.57 | 218.57 | 218.57 | - |
Aug 1, 2024 | 223.19 | 223.19 | 223.19 | 223.19 | 223.19 | - |
Jul 31, 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
Jul 30, 2024 | 222.93 | 222.93 | 222.93 | 222.93 | 222.93 | - |
Jul 29, 2024 | 222.88 | 222.88 | 222.88 | 222.88 | 222.88 | - |
Jul 26, 2024 | 222.58 | 222.58 | 222.58 | 222.58 | 222.58 | - |
Jul 25, 2024 | 221.28 | 221.28 | 221.28 | 221.28 | 221.28 | - |
Jul 24, 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 222.67 | - |
Jul 23, 2024 | 224.72 | 224.72 | 224.72 | 224.72 | 224.72 | - |
Jul 22, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
Jul 18, 2024 | 224.13 | 224.13 | 224.13 | 224.13 | 224.13 | - |
Jul 17, 2024 | 225.12 | 225.12 | 225.12 | 225.12 | 225.12 | - |
Jul 16, 2024 | 226.77 | 226.77 | 226.77 | 226.77 | 226.77 | - |
Jul 15, 2024 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | - |
Jul 12, 2024 | 227.17 | 227.17 | 227.17 | 227.17 | 227.17 | - |
Jul 11, 2024 | 225.91 | 225.91 | 225.91 | 225.91 | 225.91 | - |
Jul 10, 2024 | 226.07 | 226.07 | 226.07 | 226.07 | 226.07 | - |
Jul 9, 2024 | 224.44 | 224.44 | 224.44 | 224.44 | 224.44 | - |
Jul 8, 2024 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | - |
Jul 5, 2024 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | - |
Jul 4, 2024 | 224.61 | 224.61 | 224.61 | 224.61 | 224.61 | - |
Jul 3, 2024 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | - |
Jul 2, 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - |
Jul 1, 2024 | 223.77 | 223.77 | 223.77 | 223.77 | 223.77 | - |
Jun 28, 2024 | 223.57 | 223.57 | 223.57 | 223.57 | 223.57 | - |
Jun 27, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
Jun 26, 2024 | 224.62 | 224.62 | 224.62 | 224.62 | 224.62 | - |
Jun 25, 2024 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - |
Jun 24, 2024 | 224.52 | 224.52 | 224.52 | 224.52 | 224.52 | - |
Jun 21, 2024 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | - |
Jun 20, 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | - |
Jun 19, 2024 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | - |
Jun 18, 2024 | 224.14 | 224.14 | 224.14 | 224.14 | 224.14 | - |
Jun 17, 2024 | 223.41 | 223.41 | 223.41 | 223.41 | 223.41 | - |
Jun 14, 2024 | 223.12 | 223.12 | 223.12 | 223.12 | 223.12 | - |
Jun 13, 2024 | 222.98 | 222.98 | 222.98 | 222.98 | 222.98 | - |
Jun 12, 2024 | 223.68 | 223.68 | 223.68 | 223.68 | 223.68 | - |
Jun 11, 2024 | 222.82 | 222.82 | 222.82 | 222.82 | 222.82 | - |
Jun 10, 2024 | 223.37 | 223.37 | 223.37 | 223.37 | 223.37 | - |
Jun 7, 2024 | 222.64 | 222.64 | 222.64 | 222.64 | 222.64 | - |
Jun 6, 2024 | 222.53 | 222.53 | 222.53 | 222.53 | 222.53 | - |
Jun 5, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
Jun 4, 2024 | 220.11 | 220.11 | 220.11 | 220.11 | 220.11 | - |
Jun 3, 2024 | 220.54 | 220.54 | 220.54 | 220.54 | 220.54 | - |
May 31, 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
May 30, 2024 | 219.82 | 219.82 | 219.82 | 219.82 | 219.82 | - |
May 29, 2024 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | - |
May 28, 2024 | 221.14 | 221.14 | 221.14 | 221.14 | 221.14 | - |
May 27, 2024 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | - |
May 24, 2024 | 221.58 | 221.58 | 221.58 | 221.58 | 221.58 | - |
May 23, 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
May 22, 2024 | 221.93 | 221.93 | 221.93 | 221.93 | 221.93 | - |
May 21, 2024 | 222.39 | 222.39 | 222.39 | 222.39 | 222.39 | - |
May 17, 2024 | 221.81 | 221.81 | 221.81 | 221.81 | 221.81 | - |
May 16, 2024 | 221.85 | 221.85 | 221.85 | 221.85 | 221.85 | - |
May 15, 2024 | 222.11 | 222.11 | 222.11 | 222.11 | 222.11 | - |
May 14, 2024 | 220.82 | 220.82 | 220.82 | 220.82 | 220.82 | - |
May 13, 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
May 10, 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
May 8, 2024 | 219.31 | 219.31 | 219.31 | 219.31 | 219.31 | - |
May 7, 2024 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | - |
May 6, 2024 | 217.74 | 217.74 | 217.74 | 217.74 | 217.74 | - |
May 3, 2024 | 216.67 | 216.67 | 216.67 | 216.67 | 216.67 | - |
May 2, 2024 | 215.62 | 215.62 | 215.62 | 215.62 | 215.62 | - |
Apr 30, 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | - |
Apr 29, 2024 | 216.71 | 216.71 | 216.71 | 216.71 | 216.71 | - |
Apr 26, 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | - |
Apr 25, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
Apr 24, 2024 | 215.23 | 215.23 | 215.23 | 215.23 | 215.23 | - |
Apr 23, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
Apr 22, 2024 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | - |
Apr 19, 2024 | 212.61 | 212.61 | 212.61 | 212.61 | 212.61 | - |
Apr 18, 2024 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | - |
Apr 17, 2024 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | - |
Apr 16, 2024 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | - |
Apr 15, 2024 | 216.08 | 216.08 | 216.08 | 216.08 | 216.08 | - |
Apr 12, 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 216.84 | - |
Apr 11, 2024 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | - |
Apr 10, 2024 | 216.66 | 216.66 | 216.66 | 216.66 | 216.66 | - |
Apr 9, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
Apr 8, 2024 | 216.81 | 216.81 | 216.81 | 216.81 | 216.81 | - |
Apr 5, 2024 | 216.64 | 216.64 | 216.64 | 216.64 | 216.64 | - |
Apr 4, 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | - |
Apr 3, 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | - |
Apr 2, 2024 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | - |
Mar 28, 2024 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | - |
Mar 27, 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
Mar 26, 2024 | 217.29 | 217.29 | 217.29 | 217.29 | 217.29 | - |
Mar 25, 2024 | 217.24 | 217.24 | 217.24 | 217.24 | 217.24 | - |
Mar 22, 2024 | 217.78 | 217.78 | 217.78 | 217.78 | 217.78 | - |
Mar 21, 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
Mar 20, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
Mar 19, 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 215.52 | - |
Mar 18, 2024 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | - |
Mar 15, 2024 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | - |
Mar 14, 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | - |
Mar 13, 2024 | 215.36 | 215.36 | 215.36 | 215.36 | 215.36 | - |
Mar 12, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
Mar 11, 2024 | 213.83 | 213.83 | 213.83 | 213.83 | 213.83 | - |
Mar 8, 2024 | 214.07 | 214.07 | 214.07 | 214.07 | 214.07 | - |
Mar 7, 2024 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | - |
Mar 6, 2024 | 212.99 | 212.99 | 212.99 | 212.99 | 212.99 | - |
Mar 5, 2024 | 212.72 | 212.72 | 212.72 | 212.72 | 212.72 | - |
Mar 4, 2024 | 213.51 | 213.51 | 213.51 | 213.51 | 213.51 | - |
Mar 1, 2024 | 213.65 | 213.65 | 213.65 | 213.65 | 213.65 | - |
Feb 29, 2024 | 212.72 | 212.72 | 212.72 | 212.72 | 212.72 | - |
Feb 28, 2024 | 212.34 | 212.34 | 212.34 | 212.34 | 212.34 | - |
Feb 27, 2024 | 212.59 | 212.59 | 212.59 | 212.59 | 212.59 | - |
Feb 26, 2024 | 212.42 | 212.42 | 212.42 | 212.42 | 212.42 | - |
Feb 23, 2024 | 213.17 | 213.17 | 213.17 | 213.17 | 213.17 | - |
Feb 22, 2024 | 212.68 | 212.68 | 212.68 | 212.68 | 212.68 | - |
Feb 21, 2024 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | - |
Feb 20, 2024 | 210.69 | 210.69 | 210.69 | 210.69 | 210.69 | - |
Feb 19, 2024 | 211.48 | 211.48 | 211.48 | 211.48 | 211.48 | - |
Feb 16, 2024 | 211.24 | 211.24 | 211.24 | 211.24 | 211.24 | - |
Feb 15, 2024 | 211.04 | 211.04 | 211.04 | 211.04 | 211.04 | - |
Feb 14, 2024 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | - |
Feb 13, 2024 | 209.23 | 209.23 | 209.23 | 209.23 | 209.23 | - |
Feb 12, 2024 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | - |
Feb 9, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
Feb 8, 2024 | 210.03 | 210.03 | 210.03 | 210.03 | 210.03 | - |
Feb 7, 2024 | 210.14 | 210.14 | 210.14 | 210.14 | 210.14 | - |
Feb 6, 2024 | 209.62 | 209.62 | 209.62 | 209.62 | 209.62 | - |
Feb 5, 2024 | 208.96 | 208.96 | 208.96 | 208.96 | 208.96 | - |
Feb 2, 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
Feb 1, 2024 | 209.24 | 209.24 | 209.24 | 209.24 | 209.24 | - |
Jan 31, 2024 | 208.67 | 208.67 | 208.67 | 208.67 | 208.67 | - |
Jan 30, 2024 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | - |
Jan 29, 2024 | 208.96 | 208.96 | 208.96 | 208.96 | 208.96 | - |
Jan 26, 2024 | 207.76 | 207.76 | 207.76 | 207.76 | 207.76 | - |
Jan 24, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
Jan 23, 2024 | 205.37 | 205.37 | 205.37 | 205.37 | 205.37 | - |
Jan 22, 2024 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | - |
Jan 19, 2024 | 204.22 | 204.22 | 204.22 | 204.22 | 204.22 | - |
Jan 18, 2024 | 203.74 | 203.74 | 203.74 | 203.74 | 203.74 | - |
Jan 17, 2024 | 203.11 | 203.11 | 203.11 | 203.11 | 203.11 | - |
Jan 16, 2024 | 204.39 | 204.39 | 204.39 | 204.39 | 204.39 | - |
Jan 15, 2024 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | - |
Jan 12, 2024 | 204.62 | 204.62 | 204.62 | 204.62 | 204.62 | - |
Jan 11, 2024 | 203.86 | 203.86 | 203.86 | 203.86 | 203.86 | - |
Jan 10, 2024 | 204.27 | 204.27 | 204.27 | 204.27 | 204.27 | - |
Jan 9, 2024 | 204.39 | 204.39 | 204.39 | 204.39 | 204.39 | - |
Jan 8, 2024 | 204.22 | 204.22 | 204.22 | 204.22 | 204.22 | - |
Dec 29, 2023 | 204.51 | 204.51 | 204.51 | 204.51 | 204.51 | - |
Dec 28, 2023 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
Dec 27, 2023 | 203.84 | 203.84 | 203.84 | 203.84 | 203.84 | - |
Dec 22, 2023 | 203.92 | 203.92 | 203.92 | 203.92 | 203.92 | - |
Dec 21, 2023 | 203.84 | 203.84 | 203.84 | 203.84 | 203.84 | - |
Dec 20, 2023 | 203.34 | 203.34 | 203.34 | 203.34 | 203.34 | - |
Dec 19, 2023 | 204.01 | 204.01 | 204.01 | 204.01 | 204.01 | - |
Dec 18, 2023 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | - |
Dec 15, 2023 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | - |
Dec 14, 2023 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
Dec 13, 2023 | 203.24 | 203.24 | 203.24 | 203.24 | 203.24 | - |
Dec 12, 2023 | 202.39 | 202.39 | 202.39 | 202.39 | 202.39 | - |
Dec 11, 2023 | 202.49 | 202.49 | 202.49 | 202.49 | 202.49 | - |
Dec 8, 2023 | 201.78 | 201.78 | 201.78 | 201.78 | 201.78 | - |
Dec 7, 2023 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
Dec 6, 2023 | 200.53 | 200.53 | 200.53 | 200.53 | 200.53 | - |
Dec 5, 2023 | 200.27 | 200.27 | 200.27 | 200.27 | 200.27 | - |
Dec 4, 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
Dec 1, 2023 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - |
Nov 30, 2023 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - |
Nov 29, 2023 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | - |
Nov 28, 2023 | 196.99 | 196.99 | 196.99 | 196.99 | 196.99 | - |
Nov 27, 2023 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | - |
Nov 24, 2023 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | - |
Nov 23, 2023 | 197.67 | 197.67 | 197.67 | 197.67 | 197.67 | - |
Nov 22, 2023 | 197.74 | 197.74 | 197.74 | 197.74 | 197.74 | - |
Nov 21, 2023 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | - |
Nov 20, 2023 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
Nov 17, 2023 | 196.73 | 196.73 | 196.73 | 196.73 | 196.73 | - |
Nov 16, 2023 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | - |
Nov 15, 2023 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | - |
Nov 14, 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
Nov 13, 2023 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
Nov 10, 2023 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
Nov 9, 2023 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
Nov 8, 2023 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
Nov 7, 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
Nov 6, 2023 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | - |
Nov 3, 2023 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
Nov 2, 2023 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | - |
Oct 31, 2023 | 189.32 | 189.32 | 189.32 | 189.32 | 189.32 | - |
Oct 30, 2023 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
Oct 27, 2023 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | - |
Oct 26, 2023 | 188.73 | 188.73 | 188.73 | 188.73 | 188.73 | - |
Oct 25, 2023 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | - |
Oct 24, 2023 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | - |
Oct 23, 2023 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
Oct 20, 2023 | 189.79 | 189.79 | 189.79 | 189.79 | 189.79 | - |
Oct 19, 2023 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
Oct 18, 2023 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
Oct 17, 2023 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | - |
Oct 16, 2023 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
Oct 13, 2023 | 195.07 | 195.07 | 195.07 | 195.07 | 195.07 | - |
Oct 12, 2023 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
Oct 11, 2023 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | - |
Oct 10, 2023 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
Oct 9, 2023 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
Oct 6, 2023 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
Oct 5, 2023 | 192.19 | 192.19 | 192.19 | 192.19 | 192.19 | - |
Oct 3, 2023 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
Oct 2, 2023 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | - |
Sep 29, 2023 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | - |
Sep 28, 2023 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | - |
Sep 27, 2023 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
Sep 26, 2023 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | - |
Sep 25, 2023 | 195.07 | 195.07 | 195.07 | 195.07 | 195.07 | - |
Sep 22, 2023 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
Sep 21, 2023 | 195.19 | 195.19 | 195.19 | 195.19 | 195.19 | - |
Sep 20, 2023 | 196.83 | 196.83 | 196.83 | 196.83 | 196.83 | - |
Sep 19, 2023 | 196.96 | 196.96 | 196.96 | 196.96 | 196.96 | - |
Sep 18, 2023 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | - |
Sep 15, 2023 | 198.21 | 198.21 | 198.21 | 198.21 | 198.21 | - |
Sep 14, 2023 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | - |
Sep 13, 2023 | 196.56 | 196.56 | 196.56 | 196.56 | 196.56 | - |
Related Tickers
UMPIX ProFunds UltraMid Cap Fund
65.17
+3.48%
UMPSX ProFunds UltraMid Cap Fund
50.10
+3.47%
BIPIX ProFunds Biotechnology UltraSector Fund
71.05
+3.27%
BIPSX ProFunds Biotechnology UltraSector Fund
44.56
+3.27%
BRSVX Bridgeway Small-Cap Value
39.99
+2.85%
QSMLX AQR Small Cap Multi-Style I
18.71
+2.80%
QSERX AQR Small Cap Multi-Style R6
18.75
+2.80%
QSMNX AQR Small Cap Multi-Style N
18.67
+2.75%
MMEYX Victory Integrity Discovery Y
47.89
+2.75%
MMECX Victory Integrity Discovery C
25.48
+2.74%
MMEAX Victory Integrity Discovery A
42.14
+2.73%
MMMMX Victory Integrity Discovery Member
42.27
+2.72%
WBVNX William Blair Small Cap Value N
30.56
+2.69%
ICSCX William Blair Small Cap Value I
30.57
+2.69%
WBVRX William Blair Small Cap Value R6
30.58
+2.69%
AXVNX Acclivity Small Cap Value N
19.25
+2.67%
AXVIX Acclivity Small Cap Value I
19.03
+2.64%
JMCRX James Micro Cap
22.42
+2.56%
VFPIX Private Capital Management Value Fund
19.01
+2.54%
VTMSX Vanguard Tax-Managed Small Cap Adm
92.63
+2.53%
VTSIX Vanguard Tax-Managed Small Cap I
92.84
+2.53%
RYPMX Rydex Precious Metals Inv
43.77
+2.51%
RYZCX Rydex Precious Metals C
31.54
+2.50%
RYMPX Rydex Precious Metals H
38.93
+2.50%
RYMNX Rydex Precious Metals A
40.58
+2.50%
HICGX Hennessy Cornerstone Growth Inst
36.53
+2.44%
HFCGX Hennessy Cornerstone Growth Investor
34.92
+2.43%
LCMGX Lord Abbett Micro Cap Growth Fund
18.59
+2.42%
WWSIX TETON Westwood SmallCap Equity I
27.66
+2.41%
CSSCX Columbia Small Cap Value I C
20.86
+2.41%
WWSAX TETON Westwood SmallCap Equity A
24.71
+2.40%
CSCZX Columbia Small Cap Value I Inst
49.96
+2.40%
CVVRX Columbia Small Cap Value I Adv
52.14
+2.40%
CSVYX Columbia Small Cap Value I Inst3
50.45
+2.39%
CUURX Columbia Small Cap Value I Inst2
52.26
+2.39%
CSMIX Columbia Small Cap Value I A
42.41
+2.39%
CSVRX Columbia Small Cap Value I R
42.01
+2.39%
LMIYX Lord Abbett Micro Cap Growth I
19.36
+2.38%
LFMGX Lord Abbett Micro Cap Growth F
19.36
+2.38%
WWSCX TETON Westwood SmallCap Equity C
19.88
+2.37%
WESCX TETON Westwood SmallCap Equity AAA
26.38
+2.37%
RYPNX Royce Small-Cap Opportunity Invmt
15.63
+2.36%
LAMGX Lord Abbett Micro Cap Growth A
15.65
+2.35%
VSTCX Vanguard Strategic Small-Cap Equity Inv
41.46
+2.32%
ROFIX Royce Small-Cap Opportunity Instl
16.06
+2.29%
FOSCX Tributary Small Company Instl
32.30
+2.25%
FOSBX Tributary Small Company Instl Plus
32.56
+2.23%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
38.40
+2.21%
FCDIX Fidelity Stock Selector Small Cap Fund
38.43
+2.21%
RYAVX Rydex S&P MidCap 400 Pure Value H
72.70
+2.21%
RYMVX Rydex S&P MidCap 400 Pure Value A
72.79
+2.20%
FCDCX Fidelity Stock Selector Small Cap Fund
31.56
+2.20%
RYMMX Rydex S&P MidCap 400 Pure Value C
59.00
+2.20%
FCDAX Fidelity Stock Selector Small Cap Fund
36.79
+2.19%
FDSCX Fidelity Stock Selector Small Cap
38.19
+2.19%
GTCSX Glenmede Small Cap Equity Adv
33.55
+2.19%
FCDTX Fidelity Stock Selector Small Cap Fund
35.00
+2.19%
LFSFX Lord Abbett Focused Small Cap Value F
30.39
+2.19%
LFVCX Lord Abbett Focused Small Cap Value C
29.01
+2.18%
GTSCX Glenmede Small Cap Equity Instl
36.16
+2.18%
LMVYX Lord Abbett Focused Small Cap Value I
30.21
+2.16%
LMVVX Lord Abbett Focused Small Cap Value R5
30.22
+2.16%
LMVOX Lord Abbett Focused Small Cap Value F3
30.31
+2.16%
LMVWX Lord Abbett Focused Small Cap Value R6
30.31
+2.16%
AATIX Ancora/Thelen Small-Mid Cap I
19.45
+2.15%
LFVAX Lord Abbett Focused Small Cap Value A
27.62
+2.14%
AATSX Ancora/Thelen Small-Mid Cap S
20.09
+2.14%
FSCTX Fidelity Advisor Small Cap M
27.71
+2.10%
FSCDX Fidelity Advisor Small Cap A
31.61
+2.10%
NEAGX Needham Aggressive Growth Retail
45.23
+2.10%
NEAIX Needham Aggressive Growth Institutional
47.68
+2.10%
PVIVX Paradigm Micro-Cap
55.96
+2.10%
FZAOX Fidelity Advisor Small Cap Z
37.02
+2.10%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.87
+2.09%
FSCIX Fidelity Advisor Small Cap I
36.70
+2.09%
DRSVX Foundry Partners Small Cap Value Fund
22.54
+2.08%
FSCEX Fidelity Advisor Small Cap C
19.12
+2.08%
DRISX Foundry Partners Small Cap Value Fund
22.69
+2.07%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.25
+2.06%
NPSGX Nicholas Partners Small Cap Gr Instl
15.91
+2.05%
ANONX American Century Small Cap Growth I
21.89
+2.05%
WBSRX William Blair Small Cap Growth R6
36.83
+2.05%
ANODX American Century Small Cap Growth R6
22.40
+2.05%
ANOYX American Century Small Cap Growth Y
22.41
+2.05%
ANOHX American Century Small Cap Growth G
23.44
+2.05%
ANOCX American Century Small Cap Growth C
15.49
+2.04%
NEJYX Natixis Vaughan Nelson Small Cap Value Y
21.01
+2.04%
NWGPX Nationwide WCM Focused Sm Cp A
31.55
+2.04%
BUFOX Buffalo Early Stage Growth Fd
16.53
+2.04%
VSCNX Natixis Vaughan Nelson Small Cap Value N
21.05
+2.04%
NWGSX Nationwide WCM Focused Sm Cp Instl Svc
33.63
+2.03%
WBSIX William Blair Small Cap Growth I
36.68
+2.03%
NSCFX Nuveen Small-Cap Value Opportunities Fund
62.36
+2.03%
WBSNX William Blair Small Cap Growth N
30.70
+2.03%
NSCAX Nuveen Small-Cap Value Opportunities Fund
58.52
+2.02%
SCVNX Allspring Small Company Value Inst
39.35
+2.02%
DSCPX Davenport Small Cap Focus Fund
17.16
+2.02%
NEFJX Natixis Vaughan Nelson Small Cap Value A
19.69
+2.02%
ANORX American Century Small Cap Growth R
18.23
+2.01%
NSCRX Nuveen Small-Cap Value Opportunities Fund
61.35
+2.01%