LSE - Delayed Quote • GBp
Lansdowne European F GBP H Inc (0P0001PHMS.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 | 121,785.15 | 121,785.15 | 121,785.15 | 121,785.15 | 121,785.15 | - |
Sep 11, 2024 | 120,806.32 | 120,806.32 | 120,806.32 | 120,806.32 | 120,806.32 | - |
Sep 10, 2024 | 121,698.87 | 121,698.87 | 121,698.87 | 121,698.87 | 121,698.87 | - |
Sep 9, 2024 | 121,848.25 | 121,848.25 | 121,848.25 | 121,848.25 | 121,848.25 | - |
Sep 6, 2024 | 120,494.25 | 120,494.25 | 120,494.25 | 120,494.25 | 120,494.25 | - |
Sep 5, 2024 | 121,684.83 | 121,684.83 | 121,684.83 | 121,684.83 | 121,684.83 | - |
Sep 4, 2024 | 122,116.24 | 122,116.24 | 122,116.24 | 122,116.24 | 122,116.24 | - |
Sep 3, 2024 | 122,928.14 | 122,928.14 | 122,928.14 | 122,928.14 | 122,928.14 | - |
Sep 2, 2024 | 124,019.51 | 124,019.51 | 124,019.51 | 124,019.51 | 124,019.51 | - |
Aug 30, 2024 | 124,093.95 | 124,093.95 | 124,093.95 | 124,093.95 | 124,093.95 | - |
Aug 29, 2024 | 123,940.01 | 123,940.01 | 123,940.01 | 123,940.01 | 123,940.01 | - |
Aug 28, 2024 | 122,800.48 | 122,800.48 | 122,800.48 | 122,800.48 | 122,800.48 | - |
Aug 27, 2024 | 122,506.58 | 122,506.58 | 122,506.58 | 122,506.58 | 122,506.58 | - |
Aug 23, 2024 | 122,314.72 | 122,314.72 | 122,314.72 | 122,314.72 | 122,314.72 | - |
Aug 22, 2024 | 121,895.78 | 121,895.78 | 121,895.78 | 121,895.78 | 121,895.78 | - |
Aug 21, 2024 | 121,307.99 | 121,307.99 | 121,307.99 | 121,307.99 | 121,307.99 | - |
Aug 20, 2024 | 120,836.62 | 120,836.62 | 120,836.62 | 120,836.62 | 120,836.62 | - |
Aug 19, 2024 | 121,600.18 | 121,600.18 | 121,600.18 | 121,600.18 | 121,600.18 | - |
Aug 16, 2024 | 121,115.66 | 121,115.66 | 121,115.66 | 121,115.66 | 121,115.66 | - |
Aug 15, 2024 | 120,875.71 | 120,875.71 | 120,875.71 | 120,875.71 | 120,875.71 | - |
Aug 14, 2024 | 119,405.96 | 119,405.96 | 119,405.96 | 119,405.96 | 119,405.96 | - |
Aug 13, 2024 | 118,753.25 | 118,753.25 | 118,753.25 | 118,753.25 | 118,753.25 | - |
Aug 12, 2024 | 118,317.29 | 118,317.29 | 118,317.29 | 118,317.29 | 118,317.29 | - |
Aug 9, 2024 | 118,040.10 | 118,040.10 | 118,040.10 | 118,040.10 | 118,040.10 | - |
Aug 8, 2024 | 117,354.13 | 117,354.13 | 117,354.13 | 117,354.13 | 117,354.13 | - |
Aug 7, 2024 | 117,156.17 | 117,156.17 | 117,156.17 | 117,156.17 | 117,156.17 | - |
Aug 6, 2024 | 115,635.87 | 115,635.87 | 115,635.87 | 115,635.87 | 115,635.87 | - |
Aug 2, 2024 | 118,120.76 | 118,120.76 | 118,120.76 | 118,120.76 | 118,120.76 | - |
Aug 1, 2024 | 121,569.15 | 121,569.15 | 121,569.15 | 121,569.15 | 121,569.15 | - |
Jul 31, 2024 | 123,186.45 | 123,186.45 | 123,186.45 | 123,186.45 | 123,186.45 | - |
Jul 30, 2024 | 122,535.70 | 122,535.70 | 122,535.70 | 122,535.70 | 122,535.70 | - |
Jul 29, 2024 | 121,772.93 | 121,772.93 | 121,772.93 | 121,772.93 | 121,772.93 | - |
Jul 26, 2024 | 121,743.86 | 121,743.86 | 121,743.86 | 121,743.86 | 121,743.86 | - |
Jul 25, 2024 | 120,565.50 | 120,565.50 | 120,565.50 | 120,565.50 | 120,565.50 | - |
Jul 24, 2024 | 121,452.18 | 121,452.18 | 121,452.18 | 121,452.18 | 121,452.18 | - |
Jul 23, 2024 | 121,894.27 | 121,894.27 | 121,894.27 | 121,894.27 | 121,894.27 | - |
Jul 22, 2024 | 120,938.20 | 120,938.20 | 120,938.20 | 120,938.20 | 120,938.20 | - |
Jul 19, 2024 | 119,964.47 | 119,964.47 | 119,964.47 | 119,964.47 | 119,964.47 | - |
Jul 18, 2024 | 120,682.33 | 120,682.33 | 120,682.33 | 120,682.33 | 120,682.33 | - |
Jul 17, 2024 | 121,043.24 | 121,043.24 | 121,043.24 | 121,043.24 | 121,043.24 | - |
Jul 16, 2024 | 122,309.42 | 122,309.42 | 122,309.42 | 122,309.42 | 122,309.42 | - |
Jul 15, 2024 | 122,159.38 | 122,159.38 | 122,159.38 | 122,159.38 | 122,159.38 | - |
Jul 12, 2024 | 123,204.97 | 123,204.97 | 123,204.97 | 123,204.97 | 123,204.97 | - |
Jul 11, 2024 | 122,204.79 | 122,204.79 | 122,204.79 | 122,204.79 | 122,204.79 | - |
Jul 10, 2024 | 121,603.42 | 121,603.42 | 121,603.42 | 121,603.42 | 121,603.42 | - |
Jul 9, 2024 | 120,776.55 | 120,776.55 | 120,776.55 | 120,776.55 | 120,776.55 | - |
Jul 8, 2024 | 121,588.41 | 121,588.41 | 121,588.41 | 121,588.41 | 121,588.41 | - |
Jul 5, 2024 | 121,571.41 | 121,571.41 | 121,571.41 | 121,571.41 | 121,571.41 | - |
Jul 4, 2024 | 121,995.14 | 121,995.14 | 121,995.14 | 121,995.14 | 121,995.14 | - |
Jul 3, 2024 | 121,309.57 | 121,309.57 | 121,309.57 | 121,309.57 | 121,309.57 | - |
Jul 2, 2024 | 120,554.03 | 120,554.03 | 120,554.03 | 120,554.03 | 120,554.03 | - |
Jul 1, 2024 | 121,394.02 | 121,394.02 | 121,394.02 | 121,394.02 | 121,394.02 | - |
Jun 28, 2024 | 121,334.39 | 121,334.39 | 121,334.39 | 121,334.39 | 121,334.39 | - |
Jun 27, 2024 | 121,767.83 | 121,767.83 | 121,767.83 | 121,767.83 | 121,767.83 | - |
Jun 26, 2024 | 122,041.27 | 122,041.27 | 122,041.27 | 122,041.27 | 122,041.27 | - |
Jun 25, 2024 | 122,904.95 | 122,904.95 | 122,904.95 | 122,904.95 | 122,904.95 | - |
Jun 24, 2024 | 122,897.71 | 122,897.71 | 122,897.71 | 122,897.71 | 122,897.71 | - |
Jun 21, 2024 | 122,405.36 | 122,405.36 | 122,405.36 | 122,405.36 | 122,405.36 | - |
Jun 20, 2024 | 123,058.59 | 123,058.59 | 123,058.59 | 123,058.59 | 123,058.59 | - |
Jun 19, 2024 | 121,863.91 | 121,863.91 | 121,863.91 | 121,863.91 | 121,863.91 | - |
Jun 18, 2024 | 121,972.98 | 121,972.98 | 121,972.98 | 121,972.98 | 121,972.98 | - |
Jun 17, 2024 | 120,781.27 | 120,781.27 | 120,781.27 | 120,781.27 | 120,781.27 | - |
Jun 14, 2024 | 120,585.88 | 120,585.88 | 120,585.88 | 120,585.88 | 120,585.88 | - |
Jun 13, 2024 | 122,184.83 | 122,184.83 | 122,184.83 | 122,184.83 | 122,184.83 | - |
Jun 12, 2024 | 123,328.14 | 123,328.14 | 123,328.14 | 123,328.14 | 123,328.14 | - |
Jun 11, 2024 | 121,084.43 | 121,084.43 | 121,084.43 | 121,084.43 | 121,084.43 | - |
Jun 10, 2024 | 122,373.09 | 122,373.09 | 122,373.09 | 122,373.09 | 122,373.09 | - |
Jun 7, 2024 | 122,544.04 | 122,544.04 | 122,544.04 | 122,544.04 | 122,544.04 | - |
Jun 6, 2024 | 122,659.48 | 122,659.48 | 122,659.48 | 122,659.48 | 122,659.48 | - |
Jun 5, 2024 | 122,070.58 | 122,070.58 | 122,070.58 | 122,070.58 | 122,070.58 | - |
Jun 4, 2024 | 120,990.63 | 120,990.63 | 120,990.63 | 120,990.63 | 120,990.63 | - |
May 31, 2024 | 120,908.88 | 120,908.88 | 120,908.88 | 120,908.88 | 120,908.88 | - |
May 30, 2024 | 120,833.82 | 120,833.82 | 120,833.82 | 120,833.82 | 120,833.82 | - |
May 29, 2024 | 120,272.57 | 120,272.57 | 120,272.57 | 120,272.57 | 120,272.57 | - |
May 28, 2024 | 121,455.11 | 121,455.11 | 121,455.11 | 121,455.11 | 121,455.11 | - |
May 24, 2024 | 121,911.19 | 121,911.19 | 121,911.19 | 121,911.19 | 121,911.19 | - |
May 23, 2024 | 122,101.31 | 122,101.31 | 122,101.31 | 122,101.31 | 122,101.31 | - |
May 22, 2024 | 121,626.54 | 121,626.54 | 121,626.54 | 121,626.54 | 121,626.54 | - |
May 21, 2024 | 121,961.64 | 121,961.64 | 121,961.64 | 121,961.64 | 121,961.64 | - |
May 20, 2024 | 121,832.14 | 121,832.14 | 121,832.14 | 121,832.14 | 121,832.14 | - |
May 17, 2024 | 121,516.38 | 121,516.38 | 121,516.38 | 121,516.38 | 121,516.38 | - |
May 16, 2024 | 121,465.78 | 121,465.78 | 121,465.78 | 121,465.78 | 121,465.78 | - |
May 15, 2024 | 121,922.96 | 121,922.96 | 121,922.96 | 121,922.96 | 121,922.96 | - |
May 14, 2024 | 121,382.99 | 121,382.99 | 121,382.99 | 121,382.99 | 121,382.99 | - |
May 13, 2024 | 121,191.46 | 121,191.46 | 121,191.46 | 121,191.46 | 121,191.46 | - |
May 10, 2024 | 121,406.21 | 121,406.21 | 121,406.21 | 121,406.21 | 121,406.21 | - |
May 9, 2024 | 120,261.26 | 120,261.26 | 120,261.26 | 120,261.26 | 120,261.26 | - |
May 8, 2024 | 120,121.90 | 120,121.90 | 120,121.90 | 120,121.90 | 120,121.90 | - |
May 7, 2024 | 119,613.35 | 119,613.35 | 119,613.35 | 119,613.35 | 119,613.35 | - |
May 3, 2024 | 118,115.09 | 118,115.09 | 118,115.09 | 118,115.09 | 118,115.09 | - |
May 2, 2024 | 117,704.10 | 117,704.10 | 117,704.10 | 117,704.10 | 117,704.10 | - |
May 1, 2024 | 117,836.52 | 117,836.52 | 117,836.52 | 117,836.52 | 117,836.52 | - |
Apr 30, 2024 | 118,122.22 | 118,122.22 | 118,122.22 | 118,122.22 | 118,122.22 | - |
Apr 29, 2024 | 118,785.41 | 118,785.41 | 118,785.41 | 118,785.41 | 118,785.41 | - |
Apr 26, 2024 | 118,578.20 | 118,578.20 | 118,578.20 | 118,578.20 | 118,578.20 | - |
Apr 25, 2024 | 117,499.96 | 117,499.96 | 117,499.96 | 117,499.96 | 117,499.96 | - |
Apr 24, 2024 | 118,601.76 | 118,601.76 | 118,601.76 | 118,601.76 | 118,601.76 | - |
Apr 23, 2024 | 118,772.80 | 118,772.80 | 118,772.80 | 118,772.80 | 118,772.80 | - |
Apr 22, 2024 | 117,488.43 | 117,488.43 | 117,488.43 | 117,488.43 | 117,488.43 | - |
Apr 19, 2024 | 116,852.42 | 116,852.42 | 116,852.42 | 116,852.42 | 116,852.42 | - |
Apr 18, 2024 | 117,102.92 | 117,102.92 | 117,102.92 | 117,102.92 | 117,102.92 | - |
Apr 17, 2024 | 116,582.80 | 116,582.80 | 116,582.80 | 116,582.80 | 116,582.80 | - |
Apr 16, 2024 | 116,550.20 | 116,550.20 | 116,550.20 | 116,550.20 | 116,550.20 | - |
Apr 15, 2024 | 117,976.37 | 117,976.37 | 117,976.37 | 117,976.37 | 117,976.37 | - |
Apr 12, 2024 | 117,964.84 | 117,964.84 | 117,964.84 | 117,964.84 | 117,964.84 | - |
Apr 11, 2024 | 117,985.64 | 117,985.64 | 117,985.64 | 117,985.64 | 117,985.64 | - |
Apr 10, 2024 | 118,476.44 | 118,476.44 | 118,476.44 | 118,476.44 | 118,476.44 | - |
Apr 9, 2024 | 118,263.28 | 118,263.28 | 118,263.28 | 118,263.28 | 118,263.28 | - |
Apr 8, 2024 | 119,089.55 | 119,089.55 | 119,089.55 | 119,089.55 | 119,089.55 | - |
Apr 5, 2024 | 118,474.71 | 118,474.71 | 118,474.71 | 118,474.71 | 118,474.71 | - |
Apr 4, 2024 | 118,894.35 | 118,894.35 | 118,894.35 | 118,894.35 | 118,894.35 | - |
Apr 3, 2024 | 119,225.75 | 119,225.75 | 119,225.75 | 119,225.75 | 119,225.75 | - |
Apr 2, 2024 | 118,628.27 | 118,628.27 | 118,628.27 | 118,628.27 | 118,628.27 | - |
Mar 28, 2024 | 119,990.06 | 119,990.06 | 119,990.06 | 119,990.06 | 119,990.06 | - |
Mar 27, 2024 | 119,996.81 | 119,996.81 | 119,996.81 | 119,996.81 | 119,996.81 | - |
Mar 26, 2024 | 119,992.54 | 119,992.54 | 119,992.54 | 119,992.54 | 119,992.54 | - |
Mar 25, 2024 | 119,496.27 | 119,496.27 | 119,496.27 | 119,496.27 | 119,496.27 | - |
Mar 22, 2024 | 119,570.93 | 119,570.93 | 119,570.93 | 119,570.93 | 119,570.93 | - |
Mar 21, 2024 | 119,486.86 | 119,486.86 | 119,486.86 | 119,486.86 | 119,486.86 | - |
Mar 20, 2024 | 118,774.73 | 118,774.73 | 118,774.73 | 118,774.73 | 118,774.73 | - |
Mar 19, 2024 | 118,579.76 | 118,579.76 | 118,579.76 | 118,579.76 | 118,579.76 | - |
Mar 15, 2024 | 118,588.07 | 118,588.07 | 118,588.07 | 118,588.07 | 118,588.07 | - |
Mar 14, 2024 | 118,402.65 | 118,402.65 | 118,402.65 | 118,402.65 | 118,402.65 | - |
Mar 13, 2024 | 118,360.66 | 118,360.66 | 118,360.66 | 118,360.66 | 118,360.66 | - |
Mar 12, 2024 | 118,087.25 | 118,087.25 | 118,087.25 | 118,087.25 | 118,087.25 | - |
Mar 11, 2024 | 117,279.62 | 117,279.62 | 117,279.62 | 117,279.62 | 117,279.62 | - |
Mar 8, 2024 | 117,883.82 | 117,883.82 | 117,883.82 | 117,883.82 | 117,883.82 | - |
Mar 7, 2024 | 118,065.31 | 118,065.31 | 118,065.31 | 118,065.31 | 118,065.31 | - |
Mar 6, 2024 | 116,520.98 | 116,520.98 | 116,520.98 | 116,520.98 | 116,520.98 | - |
Mar 5, 2024 | 116,221.60 | 116,221.60 | 116,221.60 | 116,221.60 | 116,221.60 | - |
Mar 4, 2024 | 116,228.50 | 116,228.50 | 116,228.50 | 116,228.50 | 116,228.50 | - |
Mar 1, 2024 | 116,030.86 | 116,030.86 | 116,030.86 | 116,030.86 | 116,030.86 | - |
Feb 29, 2024 | 115,820.63 | 115,820.63 | 115,820.63 | 115,820.63 | 115,820.63 | - |
Feb 28, 2024 | 115,707.31 | 115,707.31 | 115,707.31 | 115,707.31 | 115,707.31 | - |
Feb 27, 2024 | 115,832.91 | 115,832.91 | 115,832.91 | 115,832.91 | 115,832.91 | - |
Feb 26, 2024 | 116,059.67 | 116,059.67 | 116,059.67 | 116,059.67 | 116,059.67 | - |
Feb 23, 2024 | 116,360.90 | 116,360.90 | 116,360.90 | 116,360.90 | 116,360.90 | - |
Feb 22, 2024 | 115,654.83 | 115,654.83 | 115,654.83 | 115,654.83 | 115,654.83 | - |
Feb 21, 2024 | 115,072.80 | 115,072.80 | 115,072.80 | 115,072.80 | 115,072.80 | - |
Feb 20, 2024 | 114,850.36 | 114,850.36 | 114,850.36 | 114,850.36 | 114,850.36 | - |
Feb 19, 2024 | 114,783.52 | 114,783.52 | 114,783.52 | 114,783.52 | 114,783.52 | - |
Feb 16, 2024 | 114,583.27 | 114,583.27 | 114,583.27 | 114,583.27 | 114,583.27 | - |
Feb 15, 2024 | 114,094.78 | 114,094.78 | 114,094.78 | 114,094.78 | 114,094.78 | - |
Feb 14, 2024 | 113,429.31 | 113,429.31 | 113,429.31 | 113,429.31 | 113,429.31 | - |
Feb 13, 2024 | 112,377.74 | 112,377.74 | 112,377.74 | 112,377.74 | 112,377.74 | - |
Feb 12, 2024 | 112,875.68 | 112,875.68 | 112,875.68 | 112,875.68 | 112,875.68 | - |
Feb 9, 2024 | 112,546.93 | 112,546.93 | 112,546.93 | 112,546.93 | 112,546.93 | - |
Feb 8, 2024 | 112,395.63 | 112,395.63 | 112,395.63 | 112,395.63 | 112,395.63 | - |
Feb 7, 2024 | 111,842.91 | 111,842.91 | 111,842.91 | 111,842.91 | 111,842.91 | - |
Feb 6, 2024 | 112,234.54 | 112,234.54 | 112,234.54 | 112,234.54 | 112,234.54 | - |
Feb 2, 2024 | 111,508.17 | 111,508.17 | 111,508.17 | 111,508.17 | 111,508.17 | - |
Feb 1, 2024 | 111,561.73 | 111,561.73 | 111,561.73 | 111,561.73 | 111,561.73 | - |
Jan 31, 2024 | 111,978.12 | 111,978.12 | 111,978.12 | 111,978.12 | 111,978.12 | - |
Jan 30, 2024 | 112,019.09 | 112,019.09 | 112,019.09 | 112,019.09 | 112,019.09 | - |
Jan 29, 2024 | 111,596.14 | 111,596.14 | 111,596.14 | 111,596.14 | 111,596.14 | - |
Jan 26, 2024 | 111,307.89 | 111,307.89 | 111,307.89 | 111,307.89 | 111,307.89 | - |
Jan 25, 2024 | 110,772.63 | 110,772.63 | 110,772.63 | 110,772.63 | 110,772.63 | - |
Jan 24, 2024 | 110,312.49 | 110,312.49 | 110,312.49 | 110,312.49 | 110,312.49 | - |
Jan 23, 2024 | 109,736.10 | 109,736.10 | 109,736.10 | 109,736.10 | 109,736.10 | - |
Jan 22, 2024 | 110,259.66 | 110,259.66 | 110,259.66 | 110,259.66 | 110,259.66 | - |
Jan 19, 2024 | 109,606.16 | 109,606.16 | 109,606.16 | 109,606.16 | 109,606.16 | - |
Jan 18, 2024 | 109,934.37 | 109,934.37 | 109,934.37 | 109,934.37 | 109,934.37 | - |
Jan 17, 2024 | 109,401.88 | 109,401.88 | 109,401.88 | 109,401.88 | 109,401.88 | - |
Jan 16, 2024 | 110,071.29 | 110,071.29 | 110,071.29 | 110,071.29 | 110,071.29 | - |
Jan 15, 2024 | 110,400.60 | 110,400.60 | 110,400.60 | 110,400.60 | 110,400.60 | - |
Jan 12, 2024 | 110,551.67 | 110,551.67 | 110,551.67 | 110,551.67 | 110,551.67 | - |
Jan 11, 2024 | 109,763.85 | 109,763.85 | 109,763.85 | 109,763.85 | 109,763.85 | - |
Jan 10, 2024 | 110,223.23 | 110,223.23 | 110,223.23 | 110,223.23 | 110,223.23 | - |
Jan 9, 2024 | 110,857.81 | 110,857.81 | 110,857.81 | 110,857.81 | 110,857.81 | - |
Jan 8, 2024 | 111,256.31 | 111,256.31 | 111,256.31 | 111,256.31 | 111,256.31 | - |
Jan 5, 2024 | 111,019.84 | 111,019.84 | 111,019.84 | 111,019.84 | 111,019.84 | - |
Jan 4, 2024 | 111,343.33 | 111,343.33 | 111,343.33 | 111,343.33 | 111,343.33 | - |
Jan 3, 2024 | 110,711.97 | 110,711.97 | 110,711.97 | 110,711.97 | 110,711.97 | - |
Jan 2, 2024 | 111,869.12 | 111,869.12 | 111,869.12 | 111,869.12 | 111,869.12 | - |
Dec 29, 2023 | 113,471.27 | 113,471.27 | 113,471.27 | 113,471.27 | 113,471.27 | - |
Dec 28, 2023 | 113,188.84 | 113,188.84 | 113,188.84 | 113,188.84 | 113,188.84 | - |
Dec 22, 2023 | 113,116.15 | 113,116.15 | 113,116.15 | 113,116.15 | 113,116.15 | - |
Dec 21, 2023 | 112,887.83 | 112,887.83 | 112,887.83 | 112,887.83 | 112,887.83 | - |
Dec 20, 2023 | 113,020.77 | 113,020.77 | 113,020.77 | 113,020.77 | 113,020.77 | - |
Dec 19, 2023 | 112,739.31 | 112,739.31 | 112,739.31 | 112,739.31 | 112,739.31 | - |
Dec 18, 2023 | 112,270.88 | 112,270.88 | 112,270.88 | 112,270.88 | 112,270.88 | - |
Dec 15, 2023 | 112,635.94 | 112,635.94 | 112,635.94 | 112,635.94 | 112,635.94 | - |
Dec 14, 2023 | 112,530.30 | 112,530.30 | 112,530.30 | 112,530.30 | 112,530.30 | - |
Dec 13, 2023 | 111,598.38 | 111,598.38 | 111,598.38 | 111,598.38 | 111,598.38 | - |
Dec 12, 2023 | 112,031.39 | 112,031.39 | 112,031.39 | 112,031.39 | 112,031.39 | - |
Dec 11, 2023 | 111,955.15 | 111,955.15 | 111,955.15 | 111,955.15 | 111,955.15 | - |
Dec 8, 2023 | 111,412.09 | 111,412.09 | 111,412.09 | 111,412.09 | 111,412.09 | - |
Dec 7, 2023 | 110,683.71 | 110,683.71 | 110,683.71 | 110,683.71 | 110,683.71 | - |
Dec 6, 2023 | 110,754.31 | 110,754.31 | 110,754.31 | 110,754.31 | 110,754.31 | - |
Dec 5, 2023 | 110,251.91 | 110,251.91 | 110,251.91 | 110,251.91 | 110,251.91 | - |
Dec 4, 2023 | 109,863.65 | 109,863.65 | 109,863.65 | 109,863.65 | 109,863.65 | - |
Dec 1, 2023 | 109,893.22 | 109,893.22 | 109,893.22 | 109,893.22 | 109,893.22 | - |
Nov 30, 2023 | 108,890.28 | 108,890.28 | 108,890.28 | 108,890.28 | 108,890.28 | - |
Nov 29, 2023 | 108,445.40 | 108,445.40 | 108,445.40 | 108,445.40 | 108,445.40 | - |
Nov 28, 2023 | 108,196.81 | 108,196.81 | 108,196.81 | 108,196.81 | 108,196.81 | - |
Nov 27, 2023 | 108,202.53 | 108,202.53 | 108,202.53 | 108,202.53 | 108,202.53 | - |
Nov 24, 2023 | 108,551.63 | 108,551.63 | 108,551.63 | 108,551.63 | 108,551.63 | - |
Nov 23, 2023 | 108,180.83 | 108,180.83 | 108,180.83 | 108,180.83 | 108,180.83 | - |
Nov 22, 2023 | 107,927.40 | 107,927.40 | 107,927.40 | 107,927.40 | 107,927.40 | - |
Nov 21, 2023 | 107,432.43 | 107,432.43 | 107,432.43 | 107,432.43 | 107,432.43 | - |
Nov 20, 2023 | 107,516.97 | 107,516.97 | 107,516.97 | 107,516.97 | 107,516.97 | - |
Nov 17, 2023 | 107,683.66 | 107,683.66 | 107,683.66 | 107,683.66 | 107,683.66 | - |
Nov 16, 2023 | 106,644.71 | 106,644.71 | 106,644.71 | 106,644.71 | 106,644.71 | - |
Nov 15, 2023 | 106,926.44 | 106,926.44 | 106,926.44 | 106,926.44 | 106,926.44 | - |
Nov 14, 2023 | 106,535.83 | 106,535.83 | 106,535.83 | 106,535.83 | 106,535.83 | - |
Nov 13, 2023 | 105,591.20 | 105,591.20 | 105,591.20 | 105,591.20 | 105,591.20 | - |
Nov 10, 2023 | 105,050.09 | 105,050.09 | 105,050.09 | 105,050.09 | 105,050.09 | - |
Nov 9, 2023 | 105,627.36 | 105,627.36 | 105,627.36 | 105,627.36 | 105,627.36 | - |
Nov 8, 2023 | 104,743.47 | 104,743.47 | 104,743.47 | 104,743.47 | 104,743.47 | - |
Nov 7, 2023 | 104,483.23 | 104,483.23 | 104,483.23 | 104,483.23 | 104,483.23 | - |
Nov 6, 2023 | 104,583.20 | 104,583.20 | 104,583.20 | 104,583.20 | 104,583.20 | - |
Nov 3, 2023 | 104,532.71 | 104,532.71 | 104,532.71 | 104,532.71 | 104,532.71 | - |
Nov 2, 2023 | 104,780.46 | 104,780.46 | 104,780.46 | 104,780.46 | 104,780.46 | - |
Nov 1, 2023 | 103,257.59 | 103,257.59 | 103,257.59 | 103,257.59 | 103,257.59 | - |
Oct 31, 2023 | 102,312.85 | 102,312.85 | 102,312.85 | 102,312.85 | 102,312.85 | - |
Oct 27, 2023 | 101,190.37 | 101,190.37 | 101,190.37 | 101,190.37 | 101,190.37 | - |
Oct 26, 2023 | 102,353.87 | 102,353.87 | 102,353.87 | 102,353.87 | 102,353.87 | - |
Oct 25, 2023 | 102,640.14 | 102,640.14 | 102,640.14 | 102,640.14 | 102,640.14 | - |
Oct 24, 2023 | 102,787.77 | 102,787.77 | 102,787.77 | 102,787.77 | 102,787.77 | - |
Oct 23, 2023 | 102,791.24 | 102,791.24 | 102,791.24 | 102,791.24 | 102,791.24 | - |
Oct 20, 2023 | 102,711.27 | 102,711.27 | 102,711.27 | 102,711.27 | 102,711.27 | - |
Oct 19, 2023 | 104,160.54 | 104,160.54 | 104,160.54 | 104,160.54 | 104,160.54 | - |
Oct 18, 2023 | 105,768.18 | 105,768.18 | 105,768.18 | 105,768.18 | 105,768.18 | - |
Oct 17, 2023 | 106,854.35 | 106,854.35 | 106,854.35 | 106,854.35 | 106,854.35 | - |
Oct 16, 2023 | 107,464.04 | 107,464.04 | 107,464.04 | 107,464.04 | 107,464.04 | - |
Oct 13, 2023 | 107,354.99 | 107,354.99 | 107,354.99 | 107,354.99 | 107,354.99 | - |
Oct 12, 2023 | 108,114.55 | 108,114.55 | 108,114.55 | 108,114.55 | 108,114.55 | - |
Oct 11, 2023 | 108,171.10 | 108,171.10 | 108,171.10 | 108,171.10 | 108,171.10 | - |
Oct 10, 2023 | 107,658.11 | 107,658.11 | 107,658.11 | 107,658.11 | 107,658.11 | - |
Oct 9, 2023 | 105,903.34 | 105,903.34 | 105,903.34 | 105,903.34 | 105,903.34 | - |
Oct 6, 2023 | 106,083.43 | 106,083.43 | 106,083.43 | 106,083.43 | 106,083.43 | - |
Oct 5, 2023 | 105,513.59 | 105,513.59 | 105,513.59 | 105,513.59 | 105,513.59 | - |
Oct 4, 2023 | 105,078.29 | 105,078.29 | 105,078.29 | 105,078.29 | 105,078.29 | - |
Oct 3, 2023 | 104,891.87 | 104,891.87 | 104,891.87 | 104,891.87 | 104,891.87 | - |
Oct 2, 2023 | 105,963.24 | 105,963.24 | 105,963.24 | 105,963.24 | 105,963.24 | - |
Sep 29, 2023 | 106,980.83 | 106,980.83 | 106,980.83 | 106,980.83 | 106,980.83 | - |
Sep 28, 2023 | 106,944.00 | 106,944.00 | 106,944.00 | 106,944.00 | 106,944.00 | - |
Sep 27, 2023 | 106,491.77 | 106,491.77 | 106,491.77 | 106,491.77 | 106,491.77 | - |
Sep 26, 2023 | 106,437.04 | 106,437.04 | 106,437.04 | 106,437.04 | 106,437.04 | - |
Sep 25, 2023 | 107,243.83 | 107,243.83 | 107,243.83 | 107,243.83 | 107,243.83 | - |
Sep 22, 2023 | 107,684.85 | 107,684.85 | 107,684.85 | 107,684.85 | 107,684.85 | - |
Sep 21, 2023 | 108,447.66 | 108,447.66 | 108,447.66 | 108,447.66 | 108,447.66 | - |
Sep 20, 2023 | 109,517.93 | 109,517.93 | 109,517.93 | 109,517.93 | 109,517.93 | - |
Sep 19, 2023 | 108,918.80 | 108,918.80 | 108,918.80 | 108,918.80 | 108,918.80 | - |
Sep 18, 2023 | 108,704.81 | 108,704.81 | 108,704.81 | 108,704.81 | 108,704.81 | - |
Sep 15, 2023 | 109,652.22 | 109,652.22 | 109,652.22 | 109,652.22 | 109,652.22 | - |
Sep 14, 2023 | 109,208.80 | 109,208.80 | 109,208.80 | 109,208.80 | 109,208.80 | - |
Sep 13, 2023 | 107,692.51 | 107,692.51 | 107,692.51 | 107,692.51 | 107,692.51 | - |
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%
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%