LSE - Delayed Quote GBp
GQG Partners Emerging Markets Equity Fund (0P0001B5B4.L)
At close: October 9 at 9:00 PM GMT+1
Currency in GBp 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 |
---|---|---|---|---|---|---|
Oct 9, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
Oct 8, 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - |
Oct 7, 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - |
Oct 3, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | - |
Oct 2, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
Oct 1, 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
Sep 30, 2024 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
Sep 27, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
Sep 26, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
Sep 25, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
Sep 24, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
Sep 23, 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - |
Sep 20, 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
Sep 19, 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
Sep 18, 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
Sep 17, 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
Sep 16, 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
Sep 13, 2024 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
Sep 12, 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
Sep 11, 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
Sep 10, 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
Sep 9, 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
Sep 6, 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
Sep 5, 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - |
Sep 4, 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
Sep 3, 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
Sep 2, 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
Aug 30, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
Aug 29, 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
Aug 28, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
Aug 27, 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
Aug 23, 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - |
Aug 22, 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
Aug 21, 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
Aug 20, 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
Aug 19, 2024 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
Aug 16, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Aug 15, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
Aug 14, 2024 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
Aug 13, 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
Aug 12, 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
Aug 9, 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
Aug 8, 2024 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - |
Aug 7, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | - |
Aug 6, 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
Aug 2, 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
Aug 1, 2024 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - |
Jul 31, 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
Jul 30, 2024 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - |
Jul 29, 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
Jul 26, 2024 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
Jul 25, 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
Jul 24, 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
Jul 23, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
Jul 22, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
Jul 19, 2024 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - |
Jul 18, 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
Jul 17, 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
Jul 16, 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - |
Jul 15, 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
Jul 12, 2024 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | - |
Jul 11, 2024 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | - |
Jul 10, 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - |
Jul 9, 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
Jul 8, 2024 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | - |
Jul 5, 2024 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | - |
Jul 4, 2024 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | - |
Jul 3, 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
Jul 2, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Jul 1, 2024 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | - |
Jun 28, 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | - |
Jun 27, 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
Jun 26, 2024 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | - |
Jun 25, 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
Jun 24, 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
Jun 21, 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
Jun 20, 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | - |
Jun 19, 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
Jun 18, 2024 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - |
Jun 17, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
Jun 14, 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | - |
Jun 13, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
Jun 12, 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
Jun 11, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
Jun 10, 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - |
Jun 7, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
Jun 6, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
Jun 5, 2024 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - |
Jun 4, 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
May 31, 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
May 30, 2024 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
May 29, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
May 28, 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
May 24, 2024 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | - |
May 23, 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
May 22, 2024 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - |
May 21, 2024 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | - |
May 20, 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
May 17, 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
May 16, 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
May 15, 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
May 14, 2024 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | - |
May 13, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
May 10, 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
May 9, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
May 8, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
May 7, 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
May 3, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
May 2, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
May 1, 2024 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - |
Apr 30, 2024 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | - |
Apr 29, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
Apr 26, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
Apr 25, 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
Apr 24, 2024 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | - |
Apr 23, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
Apr 22, 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
Apr 19, 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - |
Apr 18, 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - |
Apr 17, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
Apr 16, 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
Apr 15, 2024 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | - |
Apr 12, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
Apr 11, 2024 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
Apr 10, 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
Apr 9, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
Apr 8, 2024 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - |
Apr 5, 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
Apr 4, 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
Apr 3, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
Apr 2, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
Mar 28, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
Mar 27, 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
Mar 26, 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
Mar 25, 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
Mar 22, 2024 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - |
Mar 21, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
Mar 20, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
Mar 19, 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
Mar 15, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
Mar 14, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
Mar 13, 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
Mar 12, 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
Mar 11, 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
Mar 8, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
Mar 7, 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
Mar 6, 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
Mar 5, 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
Mar 4, 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
Mar 1, 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - |
Feb 29, 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
Feb 28, 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
Feb 27, 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
Feb 26, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | - |
Feb 23, 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - |
Feb 22, 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
Feb 21, 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
Feb 20, 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
Feb 19, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
Feb 16, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
Feb 15, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
Feb 14, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
Feb 13, 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
Feb 12, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
Feb 9, 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
Feb 8, 2024 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | - |
Feb 7, 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
Feb 6, 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
Feb 2, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
Feb 1, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
Jan 31, 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | - |
Jan 30, 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - |
Jan 29, 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
Jan 26, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
Jan 25, 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - |
Jan 24, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
Jan 23, 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
Jan 22, 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
Jan 19, 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
Jan 18, 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
Jan 17, 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
Jan 16, 2024 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - |
Jan 15, 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
Jan 12, 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
Jan 11, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
Jan 10, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
Jan 9, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
Jan 8, 2024 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | - |
Jan 5, 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
Jan 4, 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
Jan 3, 2024 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | - |
Jan 2, 2024 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - |
Dec 29, 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
Dec 28, 2023 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - |
Dec 22, 2023 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
Dec 21, 2023 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
Dec 20, 2023 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
Dec 19, 2023 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - |
Dec 18, 2023 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - |
Dec 15, 2023 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
Dec 14, 2023 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - |
Dec 13, 2023 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - |
Dec 12, 2023 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - |
Dec 11, 2023 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - |
Dec 8, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
Dec 7, 2023 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
Dec 6, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
Dec 5, 2023 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
Dec 4, 2023 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | - |
Dec 1, 2023 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
Nov 30, 2023 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
Nov 29, 2023 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
Nov 28, 2023 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
Nov 27, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
Nov 24, 2023 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
Nov 23, 2023 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
Nov 22, 2023 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
Nov 21, 2023 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
Nov 20, 2023 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
Nov 17, 2023 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - |
Nov 16, 2023 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
Nov 15, 2023 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
Nov 14, 2023 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
Nov 13, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
Nov 10, 2023 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
Nov 9, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
Nov 8, 2023 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - |
Nov 7, 2023 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
Nov 6, 2023 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - |
Nov 3, 2023 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
Nov 2, 2023 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | - |
Nov 1, 2023 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | - |
Oct 31, 2023 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | - |
Oct 27, 2023 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - |
Oct 26, 2023 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | - |
Oct 25, 2023 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | - |
Oct 24, 2023 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
Oct 23, 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - |
Oct 20, 2023 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - |
Oct 19, 2023 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - |
Oct 18, 2023 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
Oct 17, 2023 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
Oct 16, 2023 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
Oct 13, 2023 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
Oct 12, 2023 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
Oct 11, 2023 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
Related Tickers
RYZCX Rydex Precious Metals C
31.55
+2.60%
RYMPX Rydex Precious Metals H
38.96
+2.58%
RYMNX Rydex Precious Metals A
40.61
+2.58%
RYPMX Rydex Precious Metals Inv
43.81
+2.58%
FEURX First Eagle Gold R6
30.57
+2.14%
FEGOX First Eagle Gold C
26.51
+2.12%
SGGDX First Eagle Gold A
29.43
+2.12%
FEGIX First Eagle Gold I
30.47
+2.11%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.09
+1.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
31.26
+1.46%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.56
+1.45%
LSHEX Kinetics Spin-Off and Corp Rest No Load
33.04
+1.44%
WWNPX Kinetics Paradigm No Load
122.06
+1.38%
KNPYX Kinetics Paradigm Instl
123.86
+1.38%
KNPAX Kinetics Paradigm Adv A
115.96
+1.37%
KNPCX Kinetics Paradigm Adv C
103.48
+1.37%
FSENX Fidelity Select Energy Portfolio
62.11
+1.19%
ENPSX ProFunds UltraSector Energy Fund
38.47
+1.18%
FIKAX Fidelity Advisor Energy Z
50.56
+1.18%
FANIX Fidelity Advisor Energy I
50.60
+1.18%
FNRCX Fidelity Advisor Energy C
43.28
+1.17%
FANAX Fidelity Advisor Energy A
47.61
+1.17%
FAGNX Fidelity Advisor Energy M
48.92
+1.16%
ENPIX ProFunds UltraSector Energy Fund
45.47
+1.16%
FNARX Fidelity Natural Resources Fund
46.93
+1.08%
KSOAX Kinetics Small Cap Opportunities Adv A
156.47
+1.03%
KSCOX Kinetics Small Cap Opportunities No Load
163.42
+1.03%
KSCYX Kinetics Small Cap Opportunities Inst
167.61
+1.02%
KSOCX Kinetics Small Cap Opportunities Adv C
146.35
+1.02%
AVALX Aegis Value I
41.31
+1.00%
MICFX Matthews China Instl
15.40
+0.98%
MCHFX Matthews China Fund
15.42
+0.98%
RCMFX Schwartz Value Focused
57.69
+0.94%
HNRIX Hennessy Energy Transition Instl
27.86
+0.94%
HNRGX Hennessy Energy Transition Investor
27.25
+0.93%
KMKNX Kinetics Market Opportunities No Load
65.94
+0.89%
KMKYX Kinetics Market Opportunities Inst
67.12
+0.89%
KMKCX Kinetics Market Opportunities Adv C
61.17
+0.87%
KMKAX Kinetics Market Opportunities Adv A
64.69
+0.87%
LZOEX Lazard Emerging Markets Equity Portfolio
20.75
+0.83%
LZEMX Lazard Emerging Markets Equity Portfolio
20.09
+0.80%
RLEMX Lazard Emerging Markets Equity R6
20.10
+0.80%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.40
+0.80%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.77
+0.79%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.84
+0.78%
GEMEX GMO Emerging Markets I
25.74
+0.78%
GMEMX GMO Emerging Markets Fund
25.80
+0.78%
GEMNX GMO Emerging Markets R6
25.80
+0.78%
GMOEX GMO Emerging Markets Fund
26.25
+0.77%
MOWNX Moerus Worldwide Value N
17.38
+0.75%
MOWIX Moerus Worldwide Value Institutional
17.44
+0.75%
GEMMX GMO Emerging Markets VI
25.55
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.31
+0.65%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.29
+0.64%
BSGLX Baillie Gifford Long Term Global Gr I
32.11
+0.63%
FSHCX Fidelity Select Health Care Svcs Port
129.14
+0.58%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.56
+0.57%
INPIX ProFunds Internet UltraSector Inv
47.62
+0.57%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.56%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.00
+0.56%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.04
+0.56%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.28
+0.56%
BGRSX Boston Partners Global Long/Short Inv
15.20
+0.53%
BGLSX Boston Partners Global Long/Short Instl
15.51
+0.52%
DAINX Dunham International Stock A
19.48
+0.52%
DNINX Dunham International Stock Fund
19.67
+0.51%
DCINX Dunham International Stock C
17.97
+0.50%
TAVFX Third Avenue Value Instl
68.29
+0.49%
TAVZX Third Avenue Value Z
68.30
+0.49%
TVFVX Third Avenue Value Investor
68.71
+0.48%
AUERX Auer Growth
17.21
+0.47%
FCGCX Fidelity Advisor Global Commodity Stk C
19.37
+0.47%
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.28
+0.47%
FFGTX Fidelity Advisor Global Commodity Stk M
19.51
+0.46%
FFGAX Fidelity Advisor Global Commodity Stk A
19.55
+0.46%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.57
+0.46%
FFGIX Fidelity Advisor Global Commodity Stk I
19.59
+0.46%
FFGCX Fidelity Global Commodity Stock
19.61
+0.46%
APDYX Artisan Developing World Fund
21.81
+0.46%
APHYX Artisan Developing World Fund
21.96
+0.46%
FSPTX Fidelity Select Technology
36.60
+0.44%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.57
+0.42%
FATIX Fidelity Advisor Technology Fund
138.05
+0.42%
FIKHX Fidelity Advisor Technology Z
138.14
+0.42%
ARTYX Artisan Developing World Investor
21.55
+0.42%
FADTX Fidelity Advisor Technology A
122.13
+0.42%
FATEX Fidelity Advisor Technology Fund
110.85
+0.42%
FTHCX Fidelity Advisor Technology C
89.18
+0.42%
FEDTX Fidelity Advisor Emerg Mkts Discv M
17.05
+0.41%
FEDAX Fidelity Advisor Emerg Mkts Discv A
17.10
+0.41%
FEDDX Fidelity Emerging Markets Discovery
17.23
+0.41%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.25
+0.41%
FELTX Fidelity Advisor Semiconductors M
81.52
+0.41%
RMLPX Recurrent MLP & Infrastructure Class I
24.80
+0.40%
FELCX Fidelity Advisor Semiconductors C
69.68
+0.40%
FELIX Fidelity Advisor Semiconductors I
94.66
+0.40%
FELAX Fidelity Advisor Semiconductors A
87.42
+0.40%
FIKGX Fidelity Advisor Semiconductors Z
94.92
+0.40%
FSELX Fidelity Select Semiconductors
34.99
+0.40%