LSE - Delayed Quote • GBp
Coutts Managed Glb Balanced 4 Inc GBP H (0P0001PQ2O.L)
As of September 11 at 9:00 PM GMT+1. Market Open.
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 11, 2024 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
Sep 10, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
Sep 9, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
Sep 6, 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
Sep 5, 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
Sep 4, 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
Sep 3, 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
Sep 2, 2024 | 0.01 Dividend | |||||
Sep 2, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
Aug 30, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.32 | - |
Aug 29, 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.94 | - |
Aug 28, 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.93 | - |
Aug 27, 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.23 | - |
Aug 23, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.33 | - |
Aug 22, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.59 | - |
Aug 21, 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.08 | - |
Aug 20, 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.78 | - |
Aug 19, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.59 | - |
Aug 16, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.89 | - |
Aug 15, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.44 | - |
Aug 14, 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.68 | - |
Aug 13, 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.23 | - |
Aug 12, 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.13 | - |
Aug 9, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.01 | - |
Aug 8, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.51 | - |
Aug 7, 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.50 | - |
Aug 6, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.65 | - |
Aug 5, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.54 | - |
Aug 2, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.49 | - |
Aug 1, 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.68 | - |
Jul 31, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.15 | - |
Jul 30, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.09 | - |
Jul 29, 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.20 | - |
Jul 26, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.95 | - |
Jul 25, 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.43 | - |
Jul 24, 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.91 | - |
Jul 23, 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.10 | - |
Jul 22, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.09 | - |
Jul 19, 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.67 | - |
Jul 18, 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.29 | - |
Jul 17, 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.02 | - |
Jul 16, 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.61 | - |
Jul 15, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.24 | - |
Jul 12, 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.16 | - |
Jul 11, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.75 | - |
Jul 10, 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.63 | - |
Jul 9, 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.90 | - |
Jul 8, 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.06 | - |
Jul 5, 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.02 | - |
Jul 4, 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.48 | - |
Jul 3, 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.32 | - |
Jul 2, 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.73 | - |
Jul 1, 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.36 | - |
Jun 28, 2024 | 116.47 | 116.47 | 116.47 | 116.47 | 116.46 | - |
Jun 27, 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.75 | - |
Jun 26, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.59 | - |
Jun 25, 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.73 | - |
Jun 24, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.59 | - |
Jun 21, 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.57 | - |
Jun 20, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.74 | - |
Jun 19, 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.77 | - |
Jun 18, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.70 | - |
Jun 17, 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.33 | - |
Jun 14, 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.15 | - |
Jun 13, 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.17 | - |
Jun 12, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.27 | - |
Jun 11, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.44 | - |
Jun 10, 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.47 | - |
Jun 7, 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.53 | - |
Jun 6, 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.97 | - |
Jun 5, 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.65 | - |
Jun 4, 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.96 | - |
Jun 3, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.89 | - |
May 31, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.44 | - |
May 30, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.13 | - |
May 29, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.36 | - |
May 28, 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.14 | - |
May 24, 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.20 | - |
May 23, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.04 | - |
May 22, 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.52 | - |
May 21, 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.85 | - |
May 20, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.77 | - |
May 17, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.74 | - |
May 16, 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.70 | - |
May 15, 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.71 | - |
May 14, 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.76 | - |
May 13, 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.43 | - |
May 10, 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.37 | - |
May 9, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.11 | - |
May 8, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.89 | - |
May 7, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.93 | - |
May 3, 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.92 | - |
May 2, 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.10 | - |
May 1, 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.62 | - |
Apr 30, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.84 | - |
Apr 29, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.69 | - |
Apr 26, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.29 | - |
Apr 25, 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.56 | - |
Apr 24, 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.03 | - |
Apr 23, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.05 | - |
Apr 22, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.11 | - |
Apr 19, 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.78 | - |
Apr 18, 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.20 | - |
Apr 17, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.19 | - |
Apr 16, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.53 | - |
Apr 15, 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.15 | - |
Apr 12, 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.94 | - |
Apr 11, 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.53 | - |
Apr 10, 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.45 | - |
Apr 9, 2024 | 114.29 | 114.29 | 114.29 | 114.29 | 114.28 | - |
Apr 8, 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.16 | - |
Apr 5, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.01 | - |
Apr 4, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.93 | - |
Apr 3, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.21 | - |
Apr 2, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.95 | - |
Mar 28, 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.76 | - |
Mar 27, 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.67 | - |
Mar 26, 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.26 | - |
Mar 25, 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.26 | - |
Mar 22, 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.53 | - |
Mar 21, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.57 | - |
Mar 20, 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.02 | - |
Mar 19, 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.56 | - |
Mar 18, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.37 | - |
Mar 15, 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.07 | - |
Mar 14, 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.57 | - |
Mar 13, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.95 | - |
Mar 12, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.95 | - |
Mar 11, 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.42 | - |
Mar 8, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.70 | - |
Mar 7, 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.76 | - |
Mar 6, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.97 | - |
Mar 5, 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.53 | - |
Mar 4, 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.87 | - |
Mar 1, 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.70 | - |
Feb 29, 2024 | 0.01 Dividend | |||||
Feb 29, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.99 | - |
Feb 28, 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.61 | - |
Feb 27, 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.75 | - |
Feb 26, 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.72 | - |
Feb 23, 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 112.99 | - |
Feb 22, 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.66 | - |
Feb 21, 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.51 | - |
Feb 20, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.58 | - |
Feb 19, 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.75 | - |
Feb 16, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.73 | - |
Feb 15, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.76 | - |
Feb 14, 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.25 | - |
Feb 13, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.74 | - |
Feb 12, 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.84 | - |
Feb 9, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.68 | - |
Feb 8, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.43 | - |
Feb 7, 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.51 | - |
Feb 6, 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.12 | - |
Feb 5, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.76 | - |
Feb 2, 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.19 | - |
Feb 1, 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.12 | - |
Jan 31, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.37 | - |
Jan 30, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.80 | - |
Jan 29, 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.71 | - |
Jan 26, 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.21 | - |
Jan 25, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.07 | - |
Jan 24, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.74 | - |
Jan 23, 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.46 | - |
Jan 22, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.58 | - |
Jan 19, 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.16 | - |
Jan 18, 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.57 | - |
Jan 17, 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.30 | - |
Jan 16, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.07 | - |
Jan 15, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.58 | - |
Jan 12, 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.64 | - |
Jan 11, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.22 | - |
Jan 10, 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.27 | - |
Jan 9, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.02 | - |
Jan 8, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.18 | - |
Jan 5, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.58 | - |
Jan 4, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.63 | - |
Jan 3, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.86 | - |
Jan 2, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.59 | - |
Dec 29, 2023 | 110.18 | 110.18 | 110.18 | 110.18 | 110.16 | - |
Dec 28, 2023 | 110.39 | 110.39 | 110.39 | 110.39 | 110.37 | - |
Dec 27, 2023 | 110.35 | 110.35 | 110.35 | 110.35 | 110.33 | - |
Dec 21, 2023 | 109.54 | 109.54 | 109.54 | 109.54 | 109.52 | - |
Dec 20, 2023 | 109.05 | 109.05 | 109.05 | 109.05 | 109.03 | - |
Dec 19, 2023 | 109.52 | 109.52 | 109.52 | 109.52 | 109.50 | - |
Dec 18, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.98 | - |
Dec 15, 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.93 | - |
Dec 14, 2023 | 108.78 | 108.78 | 108.78 | 108.78 | 108.76 | - |
Dec 13, 2023 | 107.78 | 107.78 | 107.78 | 107.78 | 107.76 | - |
Dec 12, 2023 | 106.85 | 106.85 | 106.85 | 106.85 | 106.83 | - |
Dec 11, 2023 | 106.54 | 106.54 | 106.54 | 106.54 | 106.52 | - |
Dec 8, 2023 | 106.35 | 106.35 | 106.35 | 106.35 | 106.33 | - |
Dec 7, 2023 | 106.43 | 106.43 | 106.43 | 106.43 | 106.41 | - |
Dec 6, 2023 | 106.11 | 106.11 | 106.11 | 106.11 | 106.09 | - |
Dec 5, 2023 | 106.03 | 106.03 | 106.03 | 106.03 | 106.01 | - |
Dec 4, 2023 | 105.80 | 105.80 | 105.80 | 105.80 | 105.78 | - |
Dec 1, 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.18 | - |
Nov 30, 2023 | 105.54 | 105.54 | 105.54 | 105.54 | 105.52 | - |
Nov 29, 2023 | 105.52 | 105.52 | 105.52 | 105.52 | 105.50 | - |
Nov 28, 2023 | 105.22 | 105.22 | 105.22 | 105.22 | 105.20 | - |
Nov 27, 2023 | 104.99 | 104.99 | 104.99 | 104.99 | 104.97 | - |
Nov 24, 2023 | 104.91 | 104.91 | 104.91 | 104.91 | 104.89 | - |
Nov 23, 2023 | 104.93 | 104.93 | 104.93 | 104.93 | 104.91 | - |
Nov 22, 2023 | 104.93 | 104.93 | 104.93 | 104.93 | 104.91 | - |
Nov 21, 2023 | 104.76 | 104.76 | 104.76 | 104.76 | 104.74 | - |
Nov 20, 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 104.68 | - |
Nov 17, 2023 | 104.28 | 104.28 | 104.28 | 104.28 | 104.26 | - |
Nov 16, 2023 | 104.02 | 104.02 | 104.02 | 104.02 | 104.00 | - |
Nov 15, 2023 | 103.77 | 103.77 | 103.77 | 103.77 | 103.75 | - |
Nov 14, 2023 | 103.72 | 103.72 | 103.72 | 103.72 | 103.70 | - |
Nov 13, 2023 | 102.10 | 102.10 | 102.10 | 102.10 | 102.08 | - |
Nov 10, 2023 | 102.02 | 102.02 | 102.02 | 102.02 | 102.00 | - |
Nov 9, 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.66 | - |
Nov 8, 2023 | 102.09 | 102.09 | 102.09 | 102.09 | 102.07 | - |
Nov 7, 2023 | 101.96 | 101.96 | 101.96 | 101.96 | 101.94 | - |
Nov 6, 2023 | 101.71 | 101.71 | 101.71 | 101.71 | 101.69 | - |
Nov 3, 2023 | 101.75 | 101.75 | 101.75 | 101.75 | 101.73 | - |
Nov 2, 2023 | 100.72 | 100.72 | 100.72 | 100.72 | 100.70 | - |
Nov 1, 2023 | 99.36 | 99.36 | 99.36 | 99.36 | 99.34 | - |
Oct 31, 2023 | 98.68 | 98.68 | 98.68 | 98.68 | 98.66 | - |
Oct 30, 2023 | 98.41 | 98.41 | 98.41 | 98.41 | 98.39 | - |
Oct 27, 2023 | 97.93 | 97.93 | 97.93 | 97.93 | 97.91 | - |
Oct 26, 2023 | 98.10 | 98.10 | 98.10 | 98.10 | 98.08 | - |
Oct 25, 2023 | 98.56 | 98.56 | 98.56 | 98.56 | 98.54 | - |
Oct 24, 2023 | 99.31 | 99.31 | 99.31 | 99.31 | 99.29 | - |
Oct 23, 2023 | 98.97 | 98.97 | 98.97 | 98.97 | 98.95 | - |
Oct 20, 2023 | 98.88 | 98.88 | 98.88 | 98.88 | 98.86 | - |
Oct 19, 2023 | 99.48 | 99.48 | 99.48 | 99.48 | 99.46 | - |
Oct 18, 2023 | 100.02 | 100.02 | 100.02 | 100.02 | 100.00 | - |
Oct 17, 2023 | 100.83 | 100.83 | 100.83 | 100.83 | 100.81 | - |
Oct 16, 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.06 | - |
Oct 13, 2023 | 100.82 | 100.82 | 100.82 | 100.82 | 100.80 | - |
Oct 12, 2023 | 101.06 | 101.06 | 101.06 | 101.06 | 101.04 | - |
Oct 11, 2023 | 101.56 | 101.56 | 101.56 | 101.56 | 101.54 | - |
Oct 10, 2023 | 101.14 | 101.14 | 101.14 | 101.14 | 101.12 | - |
Oct 9, 2023 | 100.28 | 100.28 | 100.28 | 100.28 | 100.26 | - |
Oct 6, 2023 | 100.06 | 100.06 | 100.06 | 100.06 | 100.04 | - |
Oct 5, 2023 | 99.61 | 99.61 | 99.61 | 99.61 | 99.59 | - |
Oct 4, 2023 | 99.55 | 99.55 | 99.55 | 99.55 | 99.53 | - |
Oct 3, 2023 | 99.28 | 99.28 | 99.28 | 99.28 | 99.26 | - |
Oct 2, 2023 | 100.23 | 100.23 | 100.23 | 100.23 | 100.21 | - |
Sep 29, 2023 | 100.63 | 100.63 | 100.63 | 100.63 | 100.61 | - |
Sep 28, 2023 | 100.64 | 100.64 | 100.64 | 100.64 | 100.62 | - |
Sep 27, 2023 | 100.44 | 100.44 | 100.44 | 100.44 | 100.42 | - |
Sep 26, 2023 | 100.62 | 100.62 | 100.62 | 100.62 | 100.60 | - |
Sep 25, 2023 | 101.36 | 101.36 | 101.36 | 101.36 | 101.34 | - |
Sep 22, 2023 | 101.59 | 101.59 | 101.59 | 101.59 | 101.57 | - |
Sep 21, 2023 | 101.62 | 101.62 | 101.62 | 101.62 | 101.60 | - |
Sep 20, 2023 | 102.77 | 102.77 | 102.77 | 102.77 | 102.75 | - |
Sep 19, 2023 | 102.97 | 102.97 | 102.97 | 102.97 | 102.95 | - |
Sep 18, 2023 | 103.25 | 103.25 | 103.25 | 103.25 | 103.23 | - |
Sep 15, 2023 | 103.33 | 103.33 | 103.33 | 103.33 | 103.31 | - |
Sep 14, 2023 | 103.83 | 103.83 | 103.83 | 103.83 | 103.81 | - |
Sep 13, 2023 | 103.43 | 103.43 | 103.43 | 103.43 | 103.41 | - |
Related Tickers
RYMNX Rydex Precious Metals A
39.59
+5.57%
RYPMX Rydex Precious Metals Inv
42.70
+5.56%
RYMPX Rydex Precious Metals H
37.98
+5.56%
RYZCX Rydex Precious Metals C
30.77
+5.56%
FEGOX First Eagle Gold C
26.44
+4.18%
SGGDX First Eagle Gold A
29.33
+4.15%
FEGIX First Eagle Gold I
30.36
+4.15%
FEURX First Eagle Gold R6
30.45
+4.14%
AVALX Aegis Value I
38.02
+2.92%
TARKX Tarkio
28.51
+2.26%
MOWNX Moerus Worldwide Value N
16.42
+2.11%
MOWIX Moerus Worldwide Value Institutional
16.47
+2.11%
RYVLX Rydex NASDAQ-100 2x Strategy A
509.10
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
508.94
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
366.55
+1.94%
UOPSX ProFunds UltraNASDAQ-100 Fund
69.35
+1.91%
UOPIX ProFunds UltraNASDAQ-100 Fund
100.50
+1.91%
INPSX ProFunds Internet UltraSector Svc
27.08
+1.88%
INPIX ProFunds Internet UltraSector Inv
42.42
+1.87%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.89
+1.83%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.61
+1.82%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.39
+1.81%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.65
+1.81%
FGJMX Fidelity Advisor Communication ServicesI
99.31
+1.80%
FBMPX Fidelity Select Communication Services Portfolio
99.33
+1.80%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.78
+1.80%
FGEMX Fidelity Advisor Communication ServicesM
96.66
+1.80%
FGDMX Fidelity Advisor Communication ServicesA
97.82
+1.80%
FGHMX Fidelity Advisor Communication ServicesC
94.05
+1.80%
FGKMX Fidelity Advisor Communication ServicesZ
99.99
+1.79%
BCSVX Brown Capital Management International Small Company Fund
24.14
+1.77%
DNSMX Driehaus Small Cap Growth Institutional
22.20
+1.74%
BCSFX Brown Capital Management International Small Company Fund
24.69
+1.73%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
DVSMX Driehaus Small Cap Growth Investor
21.73
+1.68%
FNARX Fidelity Natural Resources Fund
43.67
+1.68%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.36
+1.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.31
+1.63%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
25.72
+1.62%
BUIOX Buffalo Early Stage Growth Instl
16.34
+1.62%
PRJDX PGIM Jennison Global Opportunities R4
47.24
+1.61%
FNORX Fidelity Nordic
70.62
+1.61%
PWJCX PGIM Jennison International Opps C
28.39
+1.61%
PRJCX PGIM Jennison Global Opportunities C
41.35
+1.60%
UMPIX ProFunds UltraMid Cap Fund
62.98
+1.60%
PRJBX PGIM Jennison Global Opportunities R2
46.50
+1.59%
LAMGX Lord Abbett Micro Cap Growth A
15.29
+1.59%
UMPSX ProFunds UltraMid Cap Fund
48.42
+1.59%
PWJAX PGIM Jennison International Opps A
31.24
+1.59%
PWJRX PGIM Jennison International Opps R
30.64
+1.59%
PWJZX PGIM Jennison International Opps Z
31.92
+1.59%
PRJQX PGIM Jennison Global Opportunities R6
47.91
+1.59%
FSHOX Fidelity Select Construction & Housing
124.11
+1.59%
PWJQX PGIM Jennison International Opps R6
32.02
+1.59%
PRJAX PGIM Jennison Global Opportunities A
46.15
+1.58%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.36
+1.58%
PRJZX PGIM Jennison Global Opportunities Z
47.44
+1.58%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.51
+1.58%
ASMOX AQR Small Cap Momentum Style I
21.90
+1.58%
ASMNX AQR Small Cap Momentum Style N
21.92
+1.58%
ALGRX Alger Focus Equity I
68.43
+1.57%
PWJDX PGIM Jennison International Opps R4
31.64
+1.57%
BUFOX Buffalo Early Stage Growth Fd
16.20
+1.57%
ALCFX Alger Focus Equity C
60.92
+1.57%
ALZFX Alger Focus Equity Z
70.71
+1.57%
PWJBX PGIM Jennison International Opps R2
31.18
+1.56%
ALGYX Alger Focus Equity Y
70.98
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
18.91
+1.56%
LFMGX Lord Abbett Micro Cap Growth F
18.91
+1.56%
ALAFX Alger Focus Equity A
67.86
+1.56%
QSMRX AQR Small Cap Momentum Style R6
21.79
+1.54%
JMCRX James Micro Cap
21.86
+1.53%
AGCSX American Century Global Small Cap I
18.76
+1.52%
BSCFX Baron Small Cap Retail
32.88
+1.51%
BSCUX Baron Small Cap R6
35.58
+1.51%
BSFIX Baron Small Cap Instl
35.59
+1.51%
AGCLX American Century Global Small Cap A
18.14
+1.51%
LCMGX Lord Abbett Micro Cap Growth Fund
18.15
+1.51%
AGCHX American Century Global Small Cap C
16.84
+1.51%
CSMCX Congress Small Cap Growth Institutional
43.97
+1.50%
AGCTX American Century Global Small Cap R6
18.96
+1.50%
AGCWX American Century Global Small Cap R
17.73
+1.49%
CSMVX Congress Small Cap Growth Retail
38.23
+1.49%
SPFZX PGIM Jennison Focused Growth Z
28.01
+1.49%
AGCVX American Century Global Small Cap Inv
18.48
+1.48%
PSGQX PGIM Jennison Focused Growth R6
28.09
+1.48%
CCRIX Columbia Small Cap Growth Fund
22.66
+1.48%
SPFCX PGIM Jennison Focused Growth C
17.18
+1.48%
SPFAX PGIM Jennison Focused Growth A
24.86
+1.47%
AUERX Auer Growth
16.63
+1.46%
CHHRX Columbia Small Cap Growth Adv
28.09
+1.44%
DFDSX DF Dent Small Cap Growth Investor
23.92
+1.44%
CMSCX Columbia Small Cap Growth Inst
26.05
+1.44%
DFSGX DF Dent Small Cap Growth Institutional
24.08
+1.43%
ICMPX Lazard International Quality Gr Instl
17.02
+1.43%
RCMPX Lazard International Quality Gr R6
17.03
+1.43%
CSGYX Columbia Small Cap Growth Inst3
27.04
+1.43%
HICGX Hennessy Cornerstone Growth Inst
35.66
+1.42%
CGOAX Columbia Small Cap Growth A
23.57
+1.42%
CSCRX Columbia Small Cap Growth Inst2
26.57
+1.41%