LSE - Delayed Quote • GBp
Pictet - Strategic Credit HE dm GBP Inc (0P0001KL8H.L)
At close: September 12 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 |
---|---|---|---|---|---|---|
Sep 12, 2024 | 9,658.00 | 9,658.00 | 9,658.00 | 9,658.00 | 9,658.00 | - |
Sep 11, 2024 | 9,668.00 | 9,668.00 | 9,668.00 | 9,668.00 | 9,668.00 | - |
Sep 10, 2024 | 9,663.00 | 9,663.00 | 9,663.00 | 9,663.00 | 9,663.00 | - |
Sep 9, 2024 | 9,651.00 | 9,651.00 | 9,651.00 | 9,651.00 | 9,651.00 | - |
Sep 6, 2024 | 9,656.00 | 9,656.00 | 9,656.00 | 9,656.00 | 9,656.00 | - |
Sep 5, 2024 | 9,631.00 | 9,631.00 | 9,631.00 | 9,631.00 | 9,631.00 | - |
Sep 4, 2024 | 9,622.00 | 9,622.00 | 9,622.00 | 9,622.00 | 9,622.00 | - |
Sep 3, 2024 | 9,608.00 | 9,608.00 | 9,608.00 | 9,608.00 | 9,608.00 | - |
Aug 30, 2024 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | - |
Aug 29, 2024 | 9,597.00 | 9,597.00 | 9,597.00 | 9,597.00 | 9,597.00 | - |
Aug 28, 2024 | 9,609.00 | 9,609.00 | 9,609.00 | 9,609.00 | 9,609.00 | - |
Aug 27, 2024 | 9,604.00 | 9,604.00 | 9,604.00 | 9,604.00 | 9,604.00 | - |
Aug 23, 2024 | 9,616.00 | 9,616.00 | 9,616.00 | 9,616.00 | 9,616.00 | - |
Aug 22, 2024 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | - |
Aug 21, 2024 | 0.36 Dividend | |||||
Aug 21, 2024 | 9,616.00 | 9,616.00 | 9,616.00 | 9,616.00 | 9,616.00 | - |
Aug 20, 2024 | 9,646.00 | 9,646.00 | 9,646.00 | 9,646.00 | 9,645.64 | - |
Aug 19, 2024 | 9,632.00 | 9,632.00 | 9,632.00 | 9,632.00 | 9,631.64 | - |
Aug 16, 2024 | 9,624.00 | 9,624.00 | 9,624.00 | 9,624.00 | 9,623.64 | - |
Aug 14, 2024 | 9,626.00 | 9,626.00 | 9,626.00 | 9,626.00 | 9,625.64 | - |
Aug 13, 2024 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 9,604.64 | - |
Aug 12, 2024 | 9,578.00 | 9,578.00 | 9,578.00 | 9,578.00 | 9,577.64 | - |
Aug 9, 2024 | 9,603.00 | 9,603.00 | 9,603.00 | 9,603.00 | 9,602.64 | - |
Aug 8, 2024 | 9,552.00 | 9,552.00 | 9,552.00 | 9,552.00 | 9,551.64 | - |
Aug 7, 2024 | 9,587.00 | 9,587.00 | 9,587.00 | 9,587.00 | 9,586.64 | - |
Aug 6, 2024 | 9,588.00 | 9,588.00 | 9,588.00 | 9,588.00 | 9,587.64 | - |
Aug 5, 2024 | 9,603.00 | 9,603.00 | 9,603.00 | 9,603.00 | 9,602.64 | - |
Aug 2, 2024 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 9,604.64 | - |
Aug 1, 2024 | 9,595.00 | 9,595.00 | 9,595.00 | 9,595.00 | 9,594.64 | - |
Jul 31, 2024 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 9,544.64 | - |
Jul 30, 2024 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,474.65 | - |
Jul 29, 2024 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,469.65 | - |
Jul 26, 2024 | 9,437.00 | 9,437.00 | 9,437.00 | 9,437.00 | 9,436.65 | - |
Jul 25, 2024 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,429.65 | - |
Jul 24, 2024 | 9,431.00 | 9,431.00 | 9,431.00 | 9,431.00 | 9,430.65 | - |
Jul 23, 2024 | 0.36 Dividend | |||||
Jul 23, 2024 | 9,442.00 | 9,442.00 | 9,442.00 | 9,442.00 | 9,441.65 | - |
Jul 22, 2024 | 9,479.00 | 9,479.00 | 9,479.00 | 9,479.00 | 9,478.29 | - |
Jul 19, 2024 | 9,476.00 | 9,476.00 | 9,476.00 | 9,476.00 | 9,475.29 | - |
Jul 18, 2024 | 9,513.00 | 9,513.00 | 9,513.00 | 9,513.00 | 9,512.28 | - |
Jul 17, 2024 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 9,504.28 | - |
Jul 16, 2024 | 9,498.00 | 9,498.00 | 9,498.00 | 9,498.00 | 9,497.29 | - |
Jul 15, 2024 | 9,478.00 | 9,478.00 | 9,478.00 | 9,478.00 | 9,477.29 | - |
Jul 12, 2024 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | 9,476.29 | - |
Jul 11, 2024 | 9,488.00 | 9,488.00 | 9,488.00 | 9,488.00 | 9,487.29 | - |
Jul 10, 2024 | 9,441.00 | 9,441.00 | 9,441.00 | 9,441.00 | 9,440.29 | - |
Jul 9, 2024 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 9,424.29 | - |
Jul 8, 2024 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,449.29 | - |
Jul 5, 2024 | 9,436.00 | 9,436.00 | 9,436.00 | 9,436.00 | 9,435.29 | - |
Jul 3, 2024 | 9,408.00 | 9,408.00 | 9,408.00 | 9,408.00 | 9,407.29 | - |
Jul 2, 2024 | 9,348.00 | 9,348.00 | 9,348.00 | 9,348.00 | 9,347.30 | - |
Jul 1, 2024 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,339.30 | - |
Jun 28, 2024 | 9,393.00 | 9,393.00 | 9,393.00 | 9,393.00 | 9,392.29 | - |
Jun 27, 2024 | 9,422.00 | 9,422.00 | 9,422.00 | 9,422.00 | 9,421.29 | - |
Jun 26, 2024 | 9,411.00 | 9,411.00 | 9,411.00 | 9,411.00 | 9,410.29 | - |
Jun 25, 2024 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 9,444.29 | - |
Jun 24, 2024 | 9,431.00 | 9,431.00 | 9,431.00 | 9,431.00 | 9,430.29 | - |
Jun 21, 2024 | 0.36 Dividend | |||||
Jun 21, 2024 | 9,419.00 | 9,419.00 | 9,419.00 | 9,419.00 | 9,418.29 | - |
Jun 20, 2024 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 9,453.93 | - |
Jun 18, 2024 | 9,463.00 | 9,463.00 | 9,463.00 | 9,463.00 | 9,461.93 | - |
Jun 17, 2024 | 9,436.00 | 9,436.00 | 9,436.00 | 9,436.00 | 9,434.93 | - |
Jun 14, 2024 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,478.92 | - |
Jun 13, 2024 | 9,433.00 | 9,433.00 | 9,433.00 | 9,433.00 | 9,431.93 | - |
Jun 12, 2024 | 9,442.00 | 9,442.00 | 9,442.00 | 9,442.00 | 9,440.93 | - |
Jun 11, 2024 | 9,363.00 | 9,363.00 | 9,363.00 | 9,363.00 | 9,361.94 | - |
Jun 10, 2024 | 9,359.00 | 9,359.00 | 9,359.00 | 9,359.00 | 9,357.94 | - |
Jun 7, 2024 | 9,398.00 | 9,398.00 | 9,398.00 | 9,398.00 | 9,396.93 | - |
Jun 6, 2024 | 9,447.00 | 9,447.00 | 9,447.00 | 9,447.00 | 9,445.93 | - |
Jun 5, 2024 | 9,453.00 | 9,453.00 | 9,453.00 | 9,453.00 | 9,451.93 | - |
Jun 4, 2024 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 9,463.93 | - |
Jun 3, 2024 | 9,402.00 | 9,402.00 | 9,402.00 | 9,402.00 | 9,400.93 | - |
May 31, 2024 | 9,357.00 | 9,357.00 | 9,357.00 | 9,357.00 | 9,355.94 | - |
May 30, 2024 | 9,327.00 | 9,327.00 | 9,327.00 | 9,327.00 | 9,325.94 | - |
May 29, 2024 | 9,307.00 | 9,307.00 | 9,307.00 | 9,307.00 | 9,305.94 | - |
May 28, 2024 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 9,371.94 | - |
May 24, 2024 | 9,354.00 | 9,354.00 | 9,354.00 | 9,354.00 | 9,352.94 | - |
May 23, 2024 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,373.94 | - |
May 22, 2024 | 0.36 Dividend | |||||
May 22, 2024 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 9,393.94 | - |
May 21, 2024 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 9,438.57 | - |
May 17, 2024 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 9,433.57 | - |
May 16, 2024 | 9,461.00 | 9,461.00 | 9,461.00 | 9,461.00 | 9,459.57 | - |
May 15, 2024 | 9,458.00 | 9,458.00 | 9,458.00 | 9,458.00 | 9,456.57 | - |
May 14, 2024 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 9,393.58 | - |
May 13, 2024 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | 9,387.58 | - |
May 10, 2024 | 9,383.00 | 9,383.00 | 9,383.00 | 9,383.00 | 9,381.58 | - |
May 8, 2024 | 9,396.00 | 9,396.00 | 9,396.00 | 9,396.00 | 9,394.58 | - |
May 7, 2024 | 9,409.00 | 9,409.00 | 9,409.00 | 9,409.00 | 9,407.57 | - |
May 3, 2024 | 9,351.00 | 9,351.00 | 9,351.00 | 9,351.00 | 9,349.58 | - |
May 2, 2024 | 9,311.00 | 9,311.00 | 9,311.00 | 9,311.00 | 9,309.59 | - |
Apr 30, 2024 | 9,276.00 | 9,276.00 | 9,276.00 | 9,276.00 | 9,274.59 | - |
Apr 29, 2024 | 9,302.00 | 9,302.00 | 9,302.00 | 9,302.00 | 9,300.59 | - |
Apr 26, 2024 | 9,269.00 | 9,269.00 | 9,269.00 | 9,269.00 | 9,267.60 | - |
Apr 25, 2024 | 9,244.00 | 9,244.00 | 9,244.00 | 9,244.00 | 9,242.60 | - |
Apr 24, 2024 | 9,267.00 | 9,267.00 | 9,267.00 | 9,267.00 | 9,265.60 | - |
Apr 23, 2024 | 0.36 Dividend | |||||
Apr 23, 2024 | 9,298.00 | 9,298.00 | 9,298.00 | 9,298.00 | 9,296.59 | - |
Apr 22, 2024 | 9,335.00 | 9,335.00 | 9,335.00 | 9,335.00 | 9,333.22 | - |
Apr 19, 2024 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 9,318.23 | - |
Apr 18, 2024 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,343.22 | - |
Apr 17, 2024 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,316.23 | - |
Apr 16, 2024 | 9,283.00 | 9,283.00 | 9,283.00 | 9,283.00 | 9,281.23 | - |
Apr 15, 2024 | 9,328.00 | 9,328.00 | 9,328.00 | 9,328.00 | 9,326.23 | - |
Apr 12, 2024 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,378.22 | - |
Apr 11, 2024 | 9,359.00 | 9,359.00 | 9,359.00 | 9,359.00 | 9,357.22 | - |
Apr 10, 2024 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | 9,387.21 | - |
Apr 9, 2024 | 9,441.00 | 9,441.00 | 9,441.00 | 9,441.00 | 9,439.21 | - |
Apr 8, 2024 | 9,411.00 | 9,411.00 | 9,411.00 | 9,411.00 | 9,409.21 | - |
Apr 5, 2024 | 9,421.00 | 9,421.00 | 9,421.00 | 9,421.00 | 9,419.21 | - |
Apr 4, 2024 | 9,444.00 | 9,444.00 | 9,444.00 | 9,444.00 | 9,442.21 | - |
Apr 3, 2024 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 9,423.21 | - |
Apr 2, 2024 | 9,419.00 | 9,419.00 | 9,419.00 | 9,419.00 | 9,417.21 | - |
Mar 28, 2024 | 9,451.00 | 9,451.00 | 9,451.00 | 9,451.00 | 9,449.20 | - |
Mar 27, 2024 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,448.20 | - |
Mar 26, 2024 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 9,438.21 | - |
Mar 25, 2024 | 9,438.00 | 9,438.00 | 9,438.00 | 9,438.00 | 9,436.21 | - |
Mar 22, 2024 | 9,448.00 | 9,448.00 | 9,448.00 | 9,448.00 | 9,446.21 | - |
Mar 21, 2024 | 0.36 Dividend | |||||
Mar 21, 2024 | 9,437.00 | 9,437.00 | 9,437.00 | 9,437.00 | 9,435.21 | - |
Mar 20, 2024 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 9,462.84 | - |
Mar 19, 2024 | 9,439.00 | 9,439.00 | 9,439.00 | 9,439.00 | 9,436.85 | - |
Mar 18, 2024 | 9,428.00 | 9,428.00 | 9,428.00 | 9,428.00 | 9,425.85 | - |
Mar 15, 2024 | 9,427.00 | 9,427.00 | 9,427.00 | 9,427.00 | 9,424.85 | - |
Mar 14, 2024 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 9,437.85 | - |
Mar 13, 2024 | 9,463.00 | 9,463.00 | 9,463.00 | 9,463.00 | 9,460.84 | - |
Mar 12, 2024 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,457.84 | - |
Mar 11, 2024 | 9,468.00 | 9,468.00 | 9,468.00 | 9,468.00 | 9,465.84 | - |
Mar 8, 2024 | 9,471.00 | 9,471.00 | 9,471.00 | 9,471.00 | 9,468.84 | - |
Mar 7, 2024 | 9,482.00 | 9,482.00 | 9,482.00 | 9,482.00 | 9,479.84 | - |
Mar 6, 2024 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | 9,421.85 | - |
Mar 5, 2024 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 9,412.85 | - |
Mar 4, 2024 | 9,394.00 | 9,394.00 | 9,394.00 | 9,394.00 | 9,391.86 | - |
Mar 1, 2024 | 9,401.00 | 9,401.00 | 9,401.00 | 9,401.00 | 9,398.86 | - |
Feb 29, 2024 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 9,370.86 | - |
Feb 28, 2024 | 9,376.00 | 9,376.00 | 9,376.00 | 9,376.00 | 9,373.86 | - |
Feb 27, 2024 | 9,369.00 | 9,369.00 | 9,369.00 | 9,369.00 | 9,366.86 | - |
Feb 26, 2024 | 9,377.00 | 9,377.00 | 9,377.00 | 9,377.00 | 9,374.86 | - |
Feb 23, 2024 | 9,384.00 | 9,384.00 | 9,384.00 | 9,384.00 | 9,381.86 | - |
Feb 22, 2024 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 9,367.86 | - |
Feb 21, 2024 | 0.36 Dividend | |||||
Feb 21, 2024 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 9,367.86 | - |
Feb 20, 2024 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 9,414.49 | - |
Feb 16, 2024 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | 9,386.50 | - |
Feb 15, 2024 | 9,403.00 | 9,403.00 | 9,403.00 | 9,403.00 | 9,400.50 | - |
Feb 14, 2024 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,387.50 | - |
Feb 13, 2024 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 9,367.50 | - |
Feb 12, 2024 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 9,412.49 | - |
Feb 9, 2024 | 9,401.00 | 9,401.00 | 9,401.00 | 9,401.00 | 9,398.50 | - |
Feb 8, 2024 | 9,399.00 | 9,399.00 | 9,399.00 | 9,399.00 | 9,396.50 | - |
Feb 7, 2024 | 9,407.00 | 9,407.00 | 9,407.00 | 9,407.00 | 9,404.50 | - |
Feb 6, 2024 | 9,413.00 | 9,413.00 | 9,413.00 | 9,413.00 | 9,410.49 | - |
Feb 5, 2024 | 9,411.00 | 9,411.00 | 9,411.00 | 9,411.00 | 9,408.49 | - |
Feb 2, 2024 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 9,432.49 | - |
Feb 1, 2024 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 9,452.48 | - |
Jan 31, 2024 | 9,454.00 | 9,454.00 | 9,454.00 | 9,454.00 | 9,451.48 | - |
Jan 30, 2024 | 9,442.00 | 9,442.00 | 9,442.00 | 9,442.00 | 9,439.49 | - |
Jan 26, 2024 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 9,417.49 | - |
Jan 24, 2024 | 9,382.00 | 9,382.00 | 9,382.00 | 9,382.00 | 9,379.50 | - |
Jan 23, 2024 | 0.36 Dividend | |||||
Jan 23, 2024 | 9,379.00 | 9,379.00 | 9,379.00 | 9,379.00 | 9,376.50 | - |
Jan 22, 2024 | 9,419.00 | 9,419.00 | 9,419.00 | 9,419.00 | 9,416.13 | - |
Jan 19, 2024 | 9,398.00 | 9,398.00 | 9,398.00 | 9,398.00 | 9,395.14 | - |
Jan 18, 2024 | 9,391.00 | 9,391.00 | 9,391.00 | 9,391.00 | 9,388.14 | - |
Jan 17, 2024 | 9,378.00 | 9,378.00 | 9,378.00 | 9,378.00 | 9,375.14 | - |
Jan 16, 2024 | 9,408.00 | 9,408.00 | 9,408.00 | 9,408.00 | 9,405.14 | - |
Jan 12, 2024 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,427.13 | - |
Jan 11, 2024 | 9,418.00 | 9,418.00 | 9,418.00 | 9,418.00 | 9,415.13 | - |
Jan 10, 2024 | 9,394.00 | 9,394.00 | 9,394.00 | 9,394.00 | 9,391.14 | - |
Jan 9, 2024 | 9,382.00 | 9,382.00 | 9,382.00 | 9,382.00 | 9,379.14 | - |
Jan 8, 2024 | 9,367.00 | 9,367.00 | 9,367.00 | 9,367.00 | 9,364.15 | - |
Dec 29, 2023 | 9,418.00 | 9,418.00 | 9,418.00 | 9,418.00 | 9,415.13 | - |
Dec 28, 2023 | 9,413.00 | 9,413.00 | 9,413.00 | 9,413.00 | 9,410.13 | - |
Dec 22, 2023 | 9,396.00 | 9,396.00 | 9,396.00 | 9,396.00 | 9,393.14 | - |
Dec 21, 2023 | 0.36 Dividend | |||||
Dec 21, 2023 | 9,394.00 | 9,394.00 | 9,394.00 | 9,394.00 | 9,391.14 | - |
Dec 20, 2023 | 9,428.00 | 9,428.00 | 9,428.00 | 9,428.00 | 9,424.77 | - |
Dec 19, 2023 | 9,409.00 | 9,409.00 | 9,409.00 | 9,409.00 | 9,405.78 | - |
Dec 18, 2023 | 9,404.00 | 9,404.00 | 9,404.00 | 9,404.00 | 9,400.78 | - |
Dec 15, 2023 | 9,403.00 | 9,403.00 | 9,403.00 | 9,403.00 | 9,399.78 | - |
Dec 14, 2023 | 9,367.00 | 9,367.00 | 9,367.00 | 9,367.00 | 9,363.79 | - |
Dec 13, 2023 | 9,308.00 | 9,308.00 | 9,308.00 | 9,308.00 | 9,304.81 | - |
Dec 12, 2023 | 9,252.00 | 9,252.00 | 9,252.00 | 9,252.00 | 9,248.83 | - |
Dec 11, 2023 | 9,241.00 | 9,241.00 | 9,241.00 | 9,241.00 | 9,237.83 | - |
Dec 8, 2023 | 9,233.00 | 9,233.00 | 9,233.00 | 9,233.00 | 9,229.84 | - |
Dec 7, 2023 | 9,281.00 | 9,281.00 | 9,281.00 | 9,281.00 | 9,277.82 | - |
Dec 6, 2023 | 9,241.00 | 9,241.00 | 9,241.00 | 9,241.00 | 9,237.83 | - |
Dec 5, 2023 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,216.84 | - |
Dec 4, 2023 | 9,188.00 | 9,188.00 | 9,188.00 | 9,188.00 | 9,184.85 | - |
Dec 1, 2023 | 9,177.00 | 9,177.00 | 9,177.00 | 9,177.00 | 9,173.86 | - |
Nov 30, 2023 | 9,147.00 | 9,147.00 | 9,147.00 | 9,147.00 | 9,143.87 | - |
Nov 29, 2023 | 9,124.00 | 9,124.00 | 9,124.00 | 9,124.00 | 9,120.87 | - |
Nov 28, 2023 | 9,054.00 | 9,054.00 | 9,054.00 | 9,054.00 | 9,050.90 | - |
Nov 27, 2023 | 9,053.00 | 9,053.00 | 9,053.00 | 9,053.00 | 9,049.90 | - |
Nov 24, 2023 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | 8,994.92 | - |
Nov 22, 2023 | 9,032.00 | 9,032.00 | 9,032.00 | 9,032.00 | 9,028.91 | - |
Nov 21, 2023 | 0.36 Dividend | |||||
Nov 21, 2023 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 9,021.91 | - |
Nov 20, 2023 | 9,051.00 | 9,051.00 | 9,051.00 | 9,051.00 | 9,047.54 | - |
Nov 17, 2023 | 9,054.00 | 9,054.00 | 9,054.00 | 9,054.00 | 9,050.54 | - |
Nov 16, 2023 | 9,051.00 | 9,051.00 | 9,051.00 | 9,051.00 | 9,047.54 | - |
Nov 15, 2023 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,027.55 | - |
Nov 14, 2023 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,045.54 | - |
Nov 13, 2023 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,936.58 | - |
Nov 10, 2023 | 8,951.00 | 8,951.00 | 8,951.00 | 8,951.00 | 8,947.58 | - |
Nov 9, 2023 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 8,961.57 | - |
Nov 8, 2023 | 8,971.00 | 8,971.00 | 8,971.00 | 8,971.00 | 8,967.57 | - |
Nov 7, 2023 | 8,977.00 | 8,977.00 | 8,977.00 | 8,977.00 | 8,973.57 | - |
Nov 6, 2023 | 8,951.00 | 8,951.00 | 8,951.00 | 8,951.00 | 8,947.58 | - |
Nov 3, 2023 | 8,978.00 | 8,978.00 | 8,978.00 | 8,978.00 | 8,974.57 | - |
Nov 2, 2023 | 8,934.00 | 8,934.00 | 8,934.00 | 8,934.00 | 8,930.58 | - |
Oct 31, 2023 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | 8,827.63 | - |
Oct 30, 2023 | 8,804.00 | 8,804.00 | 8,804.00 | 8,804.00 | 8,800.63 | - |
Oct 27, 2023 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | 8,798.63 | - |
Oct 26, 2023 | 8,784.00 | 8,784.00 | 8,784.00 | 8,784.00 | 8,780.64 | - |
Oct 25, 2023 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 8,762.65 | - |
Oct 23, 2023 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 8,782.64 | - |
Oct 23, 2023 | 0.37 Dividend | |||||
Oct 20, 2023 | 8,799.00 | 8,799.00 | 8,799.00 | 8,799.00 | 8,795.27 | - |
Oct 19, 2023 | 8,763.00 | 8,763.00 | 8,763.00 | 8,763.00 | 8,759.28 | - |
Oct 18, 2023 | 8,784.00 | 8,784.00 | 8,784.00 | 8,784.00 | 8,780.27 | - |
Oct 17, 2023 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 8,808.26 | - |
Oct 16, 2023 | 8,881.00 | 8,881.00 | 8,881.00 | 8,881.00 | 8,877.23 | - |
Oct 13, 2023 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | 8,904.22 | - |
Oct 12, 2023 | 8,886.00 | 8,886.00 | 8,886.00 | 8,886.00 | 8,882.23 | - |
Oct 11, 2023 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 8,901.22 | - |
Oct 10, 2023 | 8,906.00 | 8,906.00 | 8,906.00 | 8,906.00 | 8,902.22 | - |
Oct 6, 2023 | 8,816.00 | 8,816.00 | 8,816.00 | 8,816.00 | 8,812.26 | - |
Oct 5, 2023 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,856.24 | - |
Oct 3, 2023 | 8,816.00 | 8,816.00 | 8,816.00 | 8,816.00 | 8,812.26 | - |
Oct 2, 2023 | 8,853.00 | 8,853.00 | 8,853.00 | 8,853.00 | 8,849.24 | - |
Sep 29, 2023 | 8,897.00 | 8,897.00 | 8,897.00 | 8,897.00 | 8,893.22 | - |
Sep 28, 2023 | 8,848.00 | 8,848.00 | 8,848.00 | 8,848.00 | 8,844.25 | - |
Sep 27, 2023 | 8,864.00 | 8,864.00 | 8,864.00 | 8,864.00 | 8,860.24 | - |
Sep 26, 2023 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | 8,890.22 | - |
Sep 25, 2023 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,897.22 | - |
Sep 22, 2023 | 8,917.00 | 8,917.00 | 8,917.00 | 8,917.00 | 8,913.21 | - |
Sep 21, 2023 | 0.37 Dividend | |||||
Sep 21, 2023 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | 8,904.22 | - |
Sep 20, 2023 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,965.82 | - |
Sep 19, 2023 | 8,961.00 | 8,961.00 | 8,961.00 | 8,961.00 | 8,956.83 | - |
Sep 18, 2023 | 8,977.00 | 8,977.00 | 8,977.00 | 8,977.00 | 8,972.82 | - |
Sep 15, 2023 | 8,987.00 | 8,987.00 | 8,987.00 | 8,987.00 | 8,982.82 | - |
Sep 14, 2023 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 9,001.81 | - |
Sep 13, 2023 | 8,996.00 | 8,996.00 | 8,996.00 | 8,996.00 | 8,991.81 | - |
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%
LMVWX Lord Abbett Focused Small Cap Value R6
30.31
+2.16%
LMVOX Lord Abbett Focused Small Cap Value F3
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%
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%
ANOIX American Century Small Cap Growth Inv
20.79
+2.01%