KOSDAQ - Delayed Quote KRW
Celltrion Pharm Inc (068760.KS)
93,500.00
-600.00
(-0.64%)
At close: July 20 at 5:00:00 AM GMT+9
Currency in KRW 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 48,500.00 | 48,950.00 | 48,500.00 | 48,500.00 | 48,500.00 | 40,398 |
| Apr 24, 2025 | 48,800.00 | 49,300.00 | 48,100.00 | 48,400.00 | 48,400.00 | 45,080 |
| Apr 23, 2025 | 47,650.00 | 48,750.00 | 47,450.00 | 48,700.00 | 48,700.00 | 195,755 |
| Apr 22, 2025 | 46,750.00 | 47,500.00 | 46,750.00 | 47,100.00 | 47,100.00 | 45,337 |
| Apr 21, 2025 | 46,900.00 | 47,750.00 | 46,800.00 | 47,200.00 | 47,200.00 | 45,640 |
| Apr 18, 2025 | 47,600.00 | 47,750.00 | 46,800.00 | 47,200.00 | 47,200.00 | 80,097 |
| Apr 17, 2025 | 47,600.00 | 48,250.00 | 47,450.00 | 48,000.00 | 48,000.00 | 41,260 |
| Apr 16, 2025 | 47,500.00 | 47,950.00 | 47,400.00 | 47,400.00 | 47,400.00 | 39,797 |
| Apr 15, 2025 | 48,100.00 | 48,250.00 | 46,900.00 | 47,600.00 | 47,600.00 | 42,167 |
| Apr 14, 2025 | 47,650.00 | 48,350.00 | 47,200.00 | 48,100.00 | 48,100.00 | 62,928 |
| Apr 11, 2025 | 46,600.00 | 47,100.00 | 46,100.00 | 46,900.00 | 46,900.00 | 66,850 |
| Apr 10, 2025 | 47,000.00 | 48,500.00 | 46,600.00 | 47,300.00 | 47,300.00 | 102,838 |
| Apr 9, 2025 | 46,200.00 | 46,650.00 | 44,500.00 | 44,600.00 | 44,600.00 | 128,799 |
| Apr 8, 2025 | 47,600.00 | 48,350.00 | 46,800.00 | 46,900.00 | 46,900.00 | 88,871 |
| Apr 7, 2025 | 47,800.00 | 48,900.00 | 47,100.00 | 47,150.00 | 47,150.00 | 100,072 |
| Apr 4, 2025 | 48,950.00 | 50,800.00 | 48,300.00 | 49,500.00 | 49,500.00 | 95,725 |
| Apr 3, 2025 | 48,000.00 | 49,450.00 | 47,500.00 | 49,400.00 | 49,400.00 | 63,898 |
| Apr 2, 2025 | 50,100.00 | 50,400.00 | 48,550.00 | 48,800.00 | 48,800.00 | 88,852 |
| Apr 1, 2025 | 48,350.00 | 51,100.00 | 48,350.00 | 49,950.00 | 49,950.00 | 115,150 |
| Mar 31, 2025 | 49,800.00 | 50,000.00 | 48,050.00 | 48,400.00 | 48,400.00 | 217,572 |
| Mar 28, 2025 | 51,700.00 | 51,900.00 | 50,600.00 | 50,800.00 | 50,800.00 | 80,625 |
| Mar 27, 2025 | 52,100.00 | 52,700.00 | 51,600.00 | 51,600.00 | 51,600.00 | 77,712 |
| Mar 26, 2025 | 53,100.00 | 53,100.00 | 52,400.00 | 52,500.00 | 52,500.00 | 43,852 |
| Mar 25, 2025 | 53,600.00 | 53,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 73,703 |
| Mar 24, 2025 | 53,700.00 | 54,100.00 | 53,000.00 | 53,100.00 | 53,100.00 | 50,793 |
| Mar 21, 2025 | 53,400.00 | 54,800.00 | 53,400.00 | 53,900.00 | 53,900.00 | 127,549 |
| Mar 20, 2025 | 54,800.00 | 54,800.00 | 54,000.00 | 54,100.00 | 54,100.00 | 114,901 |
| Mar 19, 2025 | 53,900.00 | 55,000.00 | 53,600.00 | 54,300.00 | 54,300.00 | 120,363 |
| Mar 18, 2025 | 54,000.00 | 54,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | 165,169 |
| Mar 17, 2025 | 53,500.00 | 53,600.00 | 52,600.00 | 53,400.00 | 53,400.00 | 104,276 |
| Mar 14, 2025 | 52,100.00 | 53,700.00 | 52,000.00 | 53,400.00 | 53,400.00 | 200,436 |
| Mar 13, 2025 | 53,000.00 | 53,400.00 | 51,500.00 | 51,800.00 | 51,800.00 | 206,849 |
| Mar 12, 2025 | 52,500.00 | 53,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | 79,956 |
| Mar 11, 2025 | 51,800.00 | 52,700.00 | 51,200.00 | 52,700.00 | 52,700.00 | 141,497 |
| Mar 10, 2025 | 52,700.00 | 53,300.00 | 52,600.00 | 52,700.00 | 52,700.00 | 68,377 |
| Mar 7, 2025 | 54,200.00 | 54,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | 154,277 |
| Mar 6, 2025 | 54,900.00 | 54,900.00 | 52,800.00 | 54,400.00 | 54,400.00 | 211,377 |
| Mar 5, 2025 | 54,200.00 | 55,300.00 | 53,900.00 | 54,300.00 | 54,300.00 | 141,884 |
| Mar 4, 2025 | 53,700.00 | 56,500.00 | 53,600.00 | 54,100.00 | 54,100.00 | 274,153 |
| Feb 28, 2025 | 55,000.00 | 56,800.00 | 54,100.00 | 54,300.00 | 54,300.00 | 389,460 |
| Feb 27, 2025 | 56,100.00 | 56,500.00 | 55,200.00 | 55,900.00 | 55,900.00 | 301,072 |
| Feb 26, 2025 | 52,300.00 | 57,300.00 | 52,200.00 | 56,300.00 | 56,300.00 | 1,321,238 |
| Feb 25, 2025 | 52,500.00 | 53,000.00 | 51,600.00 | 51,700.00 | 51,700.00 | 124,679 |
| Feb 24, 2025 | 52,200.00 | 52,700.00 | 51,900.00 | 52,600.00 | 52,600.00 | 88,127 |
| Feb 21, 2025 | 52,700.00 | 53,000.00 | 52,400.00 | 52,400.00 | 52,400.00 | 87,595 |
| Feb 20, 2025 | 53,000.00 | 53,700.00 | 52,700.00 | 52,800.00 | 52,800.00 | 139,195 |
| Feb 19, 2025 | 52,700.00 | 53,800.00 | 52,500.00 | 53,500.00 | 53,500.00 | 185,257 |
| Feb 18, 2025 | 53,400.00 | 53,600.00 | 52,000.00 | 52,700.00 | 52,700.00 | 159,733 |
| Feb 17, 2025 | 52,600.00 | 53,300.00 | 51,800.00 | 53,100.00 | 53,100.00 | 186,370 |
| Feb 14, 2025 | 51,500.00 | 57,400.00 | 51,400.00 | 52,500.00 | 52,500.00 | 930,392 |
| Feb 13, 2025 | 51,500.00 | 51,800.00 | 51,000.00 | 51,400.00 | 51,400.00 | 75,029 |
| Feb 12, 2025 | 51,500.00 | 51,700.00 | 50,600.00 | 51,100.00 | 51,100.00 | 84,634 |
| Feb 11, 2025 | 52,200.00 | 52,700.00 | 51,800.00 | 51,800.00 | 51,800.00 | 95,112 |
| Feb 10, 2025 | 51,500.00 | 52,300.00 | 50,900.00 | 52,100.00 | 52,100.00 | 98,723 |
| Feb 7, 2025 | 52,800.00 | 53,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 80,249 |
| Feb 6, 2025 | 53,300.00 | 53,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | 97,445 |
| Feb 5, 2025 | 52,000.00 | 53,200.00 | 51,500.00 | 52,600.00 | 52,600.00 | 99,064 |
| Feb 4, 2025 | 51,400.00 | 52,700.00 | 51,300.00 | 51,600.00 | 51,600.00 | 104,965 |
| Feb 3, 2025 | 52,800.00 | 52,800.00 | 50,000.00 | 50,800.00 | 50,800.00 | 221,590 |
| Jan 31, 2025 | 54,200.00 | 54,600.00 | 53,000.00 | 53,200.00 | 53,200.00 | 88,011 |
| Jan 24, 2025 | 53,900.00 | 54,400.00 | 53,500.00 | 53,500.00 | 53,500.00 | 76,703 |
| Jan 23, 2025 | 54,700.00 | 54,700.00 | 53,100.00 | 53,400.00 | 53,400.00 | 123,422 |
| Jan 22, 2025 | 55,100.00 | 55,400.00 | 54,600.00 | 54,700.00 | 54,700.00 | 86,143 |
| Jan 21, 2025 | 54,700.00 | 56,000.00 | 54,300.00 | 54,900.00 | 54,900.00 | 101,921 |
| Jan 20, 2025 | 55,100.00 | 55,300.00 | 54,100.00 | 54,700.00 | 54,700.00 | 74,595 |
| Jan 17, 2025 | 55,600.00 | 55,700.00 | 54,600.00 | 54,800.00 | 54,800.00 | 93,600 |
| Jan 16, 2025 | 55,600.00 | 56,300.00 | 55,500.00 | 55,700.00 | 55,700.00 | 75,709 |
| Jan 15, 2025 | 56,400.00 | 56,400.00 | 54,700.00 | 55,200.00 | 55,200.00 | 103,102 |
| Jan 14, 2025 | 56,800.00 | 57,000.00 | 55,700.00 | 55,900.00 | 55,900.00 | 75,243 |
| Jan 13, 2025 | 56,900.00 | 58,500.00 | 55,600.00 | 56,300.00 | 56,300.00 | 138,494 |
| Jan 10, 2025 | 58,400.00 | 58,400.00 | 56,700.00 | 56,900.00 | 56,900.00 | 91,621 |
| Jan 9, 2025 | 57,000.00 | 57,900.00 | 56,600.00 | 57,600.00 | 57,600.00 | 87,717 |
| Jan 8, 2025 | 56,600.00 | 58,000.00 | 56,500.00 | 57,300.00 | 57,300.00 | 112,721 |
| Jan 7, 2025 | 57,000.00 | 58,600.00 | 56,500.00 | 56,600.00 | 56,600.00 | 168,687 |
| Jan 6, 2025 | 55,400.00 | 57,500.00 | 55,300.00 | 56,900.00 | 56,900.00 | 118,541 |
| Jan 3, 2025 | 55,300.00 | 56,000.00 | 55,000.00 | 55,400.00 | 55,400.00 | 112,262 |
| Jan 2, 2025 | 56,300.00 | 56,700.00 | 54,100.00 | 54,800.00 | 54,800.00 | 163,659 |
| Dec 30, 2024 | 55,900.00 | 59,000.00 | 55,900.00 | 56,700.00 | 56,700.00 | 168,016 |
| Dec 27, 2024 | 1.05:1 Stock Splits | |||||
| Dec 27, 2024 | 58,100.00 | 59,400.00 | 55,900.00 | 56,100.00 | 56,100.00 | 193,371 |
| Dec 26, 2024 | 60,000.00 | 61,333.33 | 58,190.48 | 58,857.14 | 58,857.14 | 226,319 |
| Dec 24, 2024 | 59,047.62 | 60,285.71 | 57,619.05 | 59,428.57 | 59,428.57 | 178,157 |
| Dec 23, 2024 | 57,428.57 | 58,857.14 | 57,142.86 | 58,571.43 | 58,571.43 | 152,760 |
| Dec 20, 2024 | 58,095.24 | 58,952.38 | 56,476.19 | 56,952.38 | 56,952.38 | 212,714 |
| Dec 19, 2024 | 58,666.67 | 59,809.52 | 58,190.48 | 58,190.48 | 58,190.48 | 199,053 |
| Dec 18, 2024 | 58,380.95 | 61,333.33 | 57,523.81 | 60,190.48 | 60,190.48 | 429,900 |
| Dec 17, 2024 | 60,500.00 | 61,000.00 | 59,300.00 | 60,600.00 | 60,600.00 | 206,093 |
| Dec 16, 2024 | 60,500.00 | 60,900.00 | 59,200.00 | 60,500.00 | 60,500.00 | 328,331 |
| Dec 13, 2024 | 54,200.00 | 59,900.00 | 53,900.00 | 58,100.00 | 58,100.00 | 621,019 |
| Dec 12, 2024 | 54,100.00 | 54,600.00 | 53,200.00 | 53,500.00 | 53,500.00 | 176,562 |
| Dec 11, 2024 | 52,100.00 | 54,400.00 | 52,100.00 | 53,600.00 | 53,600.00 | 114,712 |
| Dec 10, 2024 | 49,600.00 | 53,000.00 | 49,600.00 | 52,500.00 | 52,500.00 | 199,148 |
| Dec 9, 2024 | 51,900.00 | 51,900.00 | 49,600.00 | 49,600.00 | 49,600.00 | 289,725 |
| Dec 6, 2024 | 53,500.00 | 54,200.00 | 52,000.00 | 52,700.00 | 52,700.00 | 247,167 |
| Dec 5, 2024 | 57,100.00 | 57,200.00 | 53,500.00 | 53,600.00 | 53,600.00 | 283,969 |
| Dec 4, 2024 | 56,500.00 | 57,500.00 | 55,200.00 | 57,200.00 | 57,200.00 | 257,040 |
| Dec 3, 2024 | 57,200.00 | 59,100.00 | 56,700.00 | 57,800.00 | 57,800.00 | 257,985 |
| Dec 2, 2024 | 57,400.00 | 59,000.00 | 56,200.00 | 56,200.00 | 56,200.00 | 254,135 |
| Nov 29, 2024 | 58,600.00 | 59,900.00 | 56,200.00 | 56,600.00 | 56,600.00 | 372,946 |
| Nov 28, 2024 | 53,500.00 | 61,500.00 | 53,100.00 | 58,300.00 | 58,300.00 | 1,311,442 |
| Nov 27, 2024 | 52,600.00 | 53,900.00 | 52,500.00 | 53,000.00 | 53,000.00 | 142,688 |
| Nov 26, 2024 | 53,400.00 | 54,200.00 | 52,200.00 | 52,600.00 | 52,600.00 | 286,366 |
| Nov 25, 2024 | 55,600.00 | 56,300.00 | 52,500.00 | 52,500.00 | 52,500.00 | 1,882,585 |
| Nov 22, 2024 | 56,100.00 | 57,300.00 | 55,300.00 | 55,600.00 | 55,600.00 | 188,825 |
| Nov 21, 2024 | 55,900.00 | 56,900.00 | 55,500.00 | 55,600.00 | 55,600.00 | 163,878 |
| Nov 20, 2024 | 57,200.00 | 57,400.00 | 55,900.00 | 55,900.00 | 55,900.00 | 83,099 |
| Nov 19, 2024 | 56,000.00 | 57,600.00 | 55,500.00 | 57,100.00 | 57,100.00 | 125,674 |
| Nov 18, 2024 | 54,000.00 | 57,200.00 | 53,600.00 | 56,000.00 | 56,000.00 | 135,637 |
| Nov 15, 2024 | 53,500.00 | 55,100.00 | 52,000.00 | 54,000.00 | 54,000.00 | 136,107 |
| Nov 14, 2024 | 53,900.00 | 55,000.00 | 53,500.00 | 53,500.00 | 53,500.00 | 127,630 |
| Nov 13, 2024 | 54,500.00 | 55,800.00 | 54,100.00 | 54,200.00 | 54,200.00 | 145,656 |
| Nov 12, 2024 | 57,700.00 | 58,600.00 | 55,000.00 | 55,200.00 | 55,200.00 | 208,024 |
| Nov 11, 2024 | 61,000.00 | 61,300.00 | 58,000.00 | 58,400.00 | 58,400.00 | 145,197 |
| Nov 8, 2024 | 62,100.00 | 63,100.00 | 61,300.00 | 61,300.00 | 61,300.00 | 70,852 |
| Nov 7, 2024 | 62,700.00 | 63,200.00 | 60,900.00 | 62,700.00 | 62,700.00 | 67,576 |
| Nov 6, 2024 | 63,600.00 | 64,100.00 | 61,600.00 | 62,700.00 | 62,700.00 | 72,032 |
| Nov 5, 2024 | 63,000.00 | 64,000.00 | 62,600.00 | 63,100.00 | 63,100.00 | 44,136 |
| Nov 4, 2024 | 61,100.00 | 63,800.00 | 60,900.00 | 63,800.00 | 63,800.00 | 114,577 |
| Nov 1, 2024 | 62,200.00 | 62,200.00 | 60,900.00 | 61,000.00 | 61,000.00 | 77,955 |
| Oct 31, 2024 | 61,800.00 | 62,400.00 | 61,000.00 | 62,300.00 | 62,300.00 | 62,650 |
| Oct 30, 2024 | 62,900.00 | 62,900.00 | 61,700.00 | 62,000.00 | 62,000.00 | 39,906 |
| Oct 29, 2024 | 62,400.00 | 62,900.00 | 61,600.00 | 62,900.00 | 62,900.00 | 62,993 |
| Oct 28, 2024 | 61,300.00 | 62,400.00 | 61,300.00 | 62,400.00 | 62,400.00 | 60,009 |
| Oct 25, 2024 | 61,900.00 | 62,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | 76,052 |
| Oct 24, 2024 | 62,300.00 | 63,100.00 | 61,800.00 | 62,000.00 | 62,000.00 | 77,363 |
| Oct 23, 2024 | 63,600.00 | 63,800.00 | 62,000.00 | 63,300.00 | 63,300.00 | 83,964 |
| Oct 22, 2024 | 65,000.00 | 65,600.00 | 62,600.00 | 63,100.00 | 63,100.00 | 118,244 |
| Oct 21, 2024 | 64,800.00 | 65,900.00 | 64,500.00 | 65,400.00 | 65,400.00 | 60,328 |
| Oct 18, 2024 | 66,500.00 | 66,500.00 | 64,400.00 | 64,600.00 | 64,600.00 | 104,296 |
| Oct 17, 2024 | 67,200.00 | 67,200.00 | 65,800.00 | 65,900.00 | 65,900.00 | 94,240 |
| Oct 16, 2024 | 67,800.00 | 67,800.00 | 66,600.00 | 66,900.00 | 66,900.00 | 66,285 |
| Oct 15, 2024 | 67,000.00 | 68,600.00 | 66,400.00 | 68,100.00 | 68,100.00 | 109,867 |
| Oct 14, 2024 | 67,500.00 | 68,200.00 | 66,100.00 | 67,900.00 | 67,900.00 | 141,007 |
| Oct 11, 2024 | 69,300.00 | 69,700.00 | 67,800.00 | 67,900.00 | 67,900.00 | 83,653 |
| Oct 10, 2024 | 68,800.00 | 69,700.00 | 68,400.00 | 68,900.00 | 68,900.00 | 97,536 |
| Oct 8, 2024 | 68,600.00 | 69,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | 64,447 |
| Oct 7, 2024 | 69,800.00 | 69,900.00 | 68,600.00 | 69,400.00 | 69,400.00 | 65,770 |
| Oct 4, 2024 | 69,100.00 | 70,400.00 | 68,600.00 | 69,600.00 | 69,600.00 | 65,336 |
| Oct 2, 2024 | 67,600.00 | 69,100.00 | 67,400.00 | 68,600.00 | 68,600.00 | 49,395 |
| Sep 30, 2024 | 70,300.00 | 70,500.00 | 68,200.00 | 68,700.00 | 68,700.00 | 85,956 |
| Sep 27, 2024 | 70,200.00 | 70,700.00 | 69,600.00 | 69,700.00 | 69,700.00 | 74,971 |
| Sep 26, 2024 | 69,800.00 | 70,800.00 | 69,700.00 | 70,800.00 | 70,800.00 | 84,604 |
| Sep 25, 2024 | 71,000.00 | 71,500.00 | 69,500.00 | 69,700.00 | 69,700.00 | 107,916 |
| Sep 24, 2024 | 70,700.00 | 71,000.00 | 69,500.00 | 70,700.00 | 70,700.00 | 89,816 |
| Sep 23, 2024 | 70,600.00 | 72,100.00 | 70,200.00 | 70,700.00 | 70,700.00 | 180,425 |
| Sep 20, 2024 | 69,900.00 | 70,400.00 | 69,300.00 | 69,900.00 | 69,900.00 | 153,648 |
| Sep 19, 2024 | 68,900.00 | 69,800.00 | 68,200.00 | 69,400.00 | 69,400.00 | 142,597 |
| Sep 13, 2024 | 67,500.00 | 68,200.00 | 66,400.00 | 68,200.00 | 68,200.00 | 62,188 |
| Sep 12, 2024 | 65,300.00 | 68,000.00 | 65,300.00 | 67,500.00 | 67,500.00 | 107,060 |
| Sep 11, 2024 | 66,800.00 | 67,200.00 | 64,700.00 | 65,400.00 | 65,400.00 | 93,233 |
| Sep 10, 2024 | 67,800.00 | 68,200.00 | 66,600.00 | 66,800.00 | 66,800.00 | 85,865 |
| Sep 9, 2024 | 65,300.00 | 67,700.00 | 65,300.00 | 67,500.00 | 67,500.00 | 59,187 |
| Sep 6, 2024 | 65,000.00 | 67,000.00 | 65,000.00 | 66,800.00 | 66,800.00 | 94,136 |
| Sep 5, 2024 | 67,700.00 | 68,200.00 | 65,300.00 | 65,700.00 | 65,700.00 | 128,326 |
| Sep 4, 2024 | 67,000.00 | 68,000.00 | 66,800.00 | 67,100.00 | 67,100.00 | 142,513 |
| Sep 3, 2024 | 69,300.00 | 70,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | 109,179 |
| Sep 2, 2024 | 69,200.00 | 69,500.00 | 67,600.00 | 69,100.00 | 69,100.00 | 107,229 |
| Aug 30, 2024 | 67,800.00 | 69,300.00 | 67,500.00 | 69,000.00 | 69,000.00 | 170,142 |
| Aug 29, 2024 | 67,000.00 | 68,700.00 | 66,700.00 | 67,400.00 | 67,400.00 | 254,221 |
| Aug 28, 2024 | 71,100.00 | 71,500.00 | 68,200.00 | 69,000.00 | 69,000.00 | 222,283 |
| Aug 27, 2024 | 71,600.00 | 72,900.00 | 71,000.00 | 71,100.00 | 71,100.00 | 129,333 |
| Aug 26, 2024 | 72,100.00 | 73,000.00 | 71,500.00 | 71,500.00 | 71,500.00 | 151,641 |
| Aug 23, 2024 | 71,500.00 | 72,100.00 | 71,200.00 | 71,600.00 | 71,600.00 | 101,334 |
| Aug 22, 2024 | 72,500.00 | 72,700.00 | 71,400.00 | 72,100.00 | 72,100.00 | 157,039 |
| Aug 21, 2024 | 71,200.00 | 72,500.00 | 71,200.00 | 72,200.00 | 72,200.00 | 160,234 |
| Aug 20, 2024 | 72,400.00 | 73,400.00 | 70,600.00 | 71,400.00 | 71,400.00 | 293,888 |
| Aug 19, 2024 | 75,700.00 | 75,700.00 | 71,800.00 | 72,200.00 | 72,200.00 | 463,280 |
| Aug 16, 2024 | 77,300.00 | 79,700.00 | 73,800.00 | 75,700.00 | 75,700.00 | 538,016 |
| Aug 14, 2024 | 78,200.00 | 78,700.00 | 76,200.00 | 77,100.00 | 77,100.00 | 255,279 |
| Aug 13, 2024 | 80,800.00 | 80,800.00 | 76,500.00 | 77,600.00 | 77,600.00 | 413,663 |
| Aug 12, 2024 | 80,800.00 | 83,100.00 | 80,800.00 | 82,300.00 | 82,300.00 | 183,009 |
| Aug 9, 2024 | 82,000.00 | 83,300.00 | 79,600.00 | 79,900.00 | 79,900.00 | 217,330 |
| Aug 8, 2024 | 78,500.00 | 81,400.00 | 78,300.00 | 79,700.00 | 79,700.00 | 212,894 |
| Aug 7, 2024 | 74,500.00 | 84,600.00 | 74,100.00 | 80,000.00 | 80,000.00 | 801,267 |
| Aug 6, 2024 | 73,400.00 | 77,200.00 | 73,300.00 | 74,400.00 | 74,400.00 | 420,807 |
| Aug 5, 2024 | 80,500.00 | 82,400.00 | 70,000.00 | 72,300.00 | 72,300.00 | 675,882 |
| Aug 2, 2024 | 88,000.00 | 89,400.00 | 83,300.00 | 83,800.00 | 83,800.00 | 624,341 |
| Aug 1, 2024 | 99,400.00 | 100,600.00 | 91,600.00 | 92,000.00 | 92,000.00 | 886,887 |
| Jul 31, 2024 | 101,900.00 | 102,900.00 | 98,200.00 | 100,400.00 | 100,400.00 | 293,036 |
| Jul 30, 2024 | 100,100.00 | 102,700.00 | 99,100.00 | 101,700.00 | 101,700.00 | 264,787 |
| Jul 29, 2024 | 99,800.00 | 103,000.00 | 98,400.00 | 100,900.00 | 100,900.00 | 396,789 |
| Jul 26, 2024 | 96,700.00 | 99,500.00 | 95,100.00 | 98,400.00 | 98,400.00 | 374,672 |
| Jul 25, 2024 | 94,300.00 | 99,600.00 | 93,600.00 | 95,300.00 | 95,300.00 | 406,230 |
| Jul 24, 2024 | 92,000.00 | 95,900.00 | 90,700.00 | 94,500.00 | 94,500.00 | 155,927 |
| Jul 23, 2024 | 94,400.00 | 95,000.00 | 92,500.00 | 92,500.00 | 92,500.00 | 103,619 |
| Jul 22, 2024 | 93,500.00 | 96,500.00 | 93,200.00 | 94,100.00 | 94,100.00 | 174,847 |
| Jul 19, 2024 | 93,600.00 | 94,900.00 | 92,700.00 | 93,500.00 | 93,500.00 | 86,701 |
| Jul 18, 2024 | 96,400.00 | 97,300.00 | 93,600.00 | 94,100.00 | 94,100.00 | 165,797 |
| Jul 17, 2024 | 95,700.00 | 98,200.00 | 95,400.00 | 96,400.00 | 96,400.00 | 204,189 |
| Jul 16, 2024 | 97,500.00 | 98,200.00 | 94,200.00 | 95,600.00 | 95,600.00 | 133,623 |
| Jul 15, 2024 | 96,600.00 | 97,500.00 | 96,000.00 | 96,400.00 | 96,400.00 | 157,938 |
| Jul 12, 2024 | 93,100.00 | 99,100.00 | 93,100.00 | 95,700.00 | 95,700.00 | 373,982 |
| Jul 11, 2024 | 93,900.00 | 94,300.00 | 92,200.00 | 93,100.00 | 93,100.00 | 77,847 |
| Jul 10, 2024 | 94,500.00 | 95,200.00 | 93,100.00 | 93,200.00 | 93,200.00 | 97,847 |
| Jul 9, 2024 | 92,700.00 | 95,600.00 | 92,700.00 | 94,600.00 | 94,600.00 | 162,690 |
| Jul 8, 2024 | 94,500.00 | 96,000.00 | 92,300.00 | 93,600.00 | 93,600.00 | 136,622 |
| Jul 5, 2024 | 91,500.00 | 95,000.00 | 91,300.00 | 93,500.00 | 93,500.00 | 172,464 |
| Jul 4, 2024 | 92,300.00 | 93,300.00 | 91,200.00 | 91,400.00 | 91,400.00 | 71,786 |
| Jul 3, 2024 | 93,500.00 | 94,000.00 | 91,700.00 | 92,100.00 | 92,100.00 | 94,814 |
| Jul 2, 2024 | 94,000.00 | 94,600.00 | 92,000.00 | 94,100.00 | 94,100.00 | 149,202 |
| Jul 1, 2024 | 89,100.00 | 93,600.00 | 88,900.00 | 93,200.00 | 93,200.00 | 186,061 |
| Jun 28, 2024 | 88,100.00 | 88,800.00 | 87,200.00 | 88,800.00 | 88,800.00 | 88,832 |
| Jun 27, 2024 | 89,800.00 | 90,000.00 | 88,100.00 | 88,100.00 | 88,100.00 | 85,429 |
| Jun 26, 2024 | 90,800.00 | 91,400.00 | 89,700.00 | 89,800.00 | 89,800.00 | 80,244 |
| Jun 25, 2024 | 90,700.00 | 91,600.00 | 90,200.00 | 91,400.00 | 91,400.00 | 75,722 |
| Jun 24, 2024 | 90,700.00 | 92,600.00 | 90,700.00 | 91,000.00 | 91,000.00 | 68,196 |
| Jun 21, 2024 | 93,100.00 | 93,600.00 | 91,100.00 | 91,100.00 | 91,100.00 | 178,083 |
| Jun 20, 2024 | 94,400.00 | 94,900.00 | 92,600.00 | 93,000.00 | 93,000.00 | 57,476 |
| Jun 19, 2024 | 92,900.00 | 94,600.00 | 92,100.00 | 94,600.00 | 94,600.00 | 77,578 |
| Jun 18, 2024 | 93,200.00 | 93,600.00 | 91,500.00 | 91,900.00 | 91,900.00 | 62,093 |
| Jun 17, 2024 | 93,800.00 | 93,800.00 | 91,700.00 | 92,800.00 | 92,800.00 | 70,813 |
| Jun 14, 2024 | 94,000.00 | 95,100.00 | 92,400.00 | 93,400.00 | 93,400.00 | 95,617 |
| Jun 13, 2024 | 96,500.00 | 98,300.00 | 93,000.00 | 93,000.00 | 93,000.00 | 191,008 |
| Jun 12, 2024 | 96,000.00 | 100,300.00 | 94,600.00 | 95,200.00 | 95,200.00 | 294,634 |
| Jun 11, 2024 | 93,100.00 | 94,900.00 | 92,600.00 | 93,500.00 | 93,500.00 | 108,227 |
| Jun 10, 2024 | 92,400.00 | 93,500.00 | 91,500.00 | 93,100.00 | 93,100.00 | 72,655 |
| Jun 7, 2024 | 94,400.00 | 94,800.00 | 92,500.00 | 93,700.00 | 93,700.00 | 71,243 |
| Jun 5, 2024 | 93,100.00 | 94,700.00 | 92,700.00 | 93,400.00 | 93,400.00 | 103,697 |
| Jun 4, 2024 | 90,500.00 | 94,100.00 | 90,000.00 | 92,900.00 | 92,900.00 | 158,601 |
| Jun 3, 2024 | 90,700.00 | 91,600.00 | 89,600.00 | 90,200.00 | 90,200.00 | 71,711 |
| May 31, 2024 | 91,200.00 | 91,800.00 | 89,100.00 | 89,200.00 | 89,200.00 | 121,998 |
| May 30, 2024 | 90,600.00 | 91,700.00 | 89,600.00 | 89,700.00 | 89,700.00 | 75,595 |
| May 29, 2024 | 92,100.00 | 93,000.00 | 90,200.00 | 90,300.00 | 90,300.00 | 103,247 |
| May 28, 2024 | 91,800.00 | 93,500.00 | 91,000.00 | 93,100.00 | 93,100.00 | 107,003 |
| May 27, 2024 | 92,200.00 | 92,700.00 | 90,600.00 | 92,400.00 | 92,400.00 | 87,531 |
| May 24, 2024 | 92,200.00 | 92,800.00 | 91,500.00 | 91,600.00 | 91,600.00 | 61,139 |
| May 23, 2024 | 92,900.00 | 93,700.00 | 92,500.00 | 92,800.00 | 92,800.00 | 70,062 |
| May 22, 2024 | 94,100.00 | 94,500.00 | 92,700.00 | 92,800.00 | 92,800.00 | 83,501 |
| May 21, 2024 | 94,100.00 | 94,600.00 | 93,200.00 | 93,800.00 | 93,800.00 | 87,937 |
| May 20, 2024 | 95,900.00 | 96,800.00 | 93,700.00 | 94,100.00 | 94,100.00 | 128,078 |
| May 17, 2024 | 99,100.00 | 99,500.00 | 95,700.00 | 95,800.00 | 95,800.00 | 179,669 |
| May 16, 2024 | 98,700.00 | 99,500.00 | 97,500.00 | 98,700.00 | 98,700.00 | 84,143 |
| May 14, 2024 | 96,000.00 | 97,300.00 | 96,000.00 | 96,700.00 | 96,700.00 | 53,203 |
| May 13, 2024 | 97,500.00 | 98,200.00 | 95,900.00 | 96,700.00 | 96,700.00 | 76,829 |
| May 10, 2024 | 98,800.00 | 100,300.00 | 97,700.00 | 98,100.00 | 98,100.00 | 110,780 |
| May 9, 2024 | 100,500.00 | 100,500.00 | 96,600.00 | 96,600.00 | 96,600.00 | 174,407 |
| May 8, 2024 | 100,000.00 | 100,400.00 | 98,800.00 | 100,100.00 | 100,100.00 | 114,982 |
| May 7, 2024 | 97,500.00 | 100,900.00 | 97,000.00 | 99,200.00 | 99,200.00 | 292,860 |
| May 3, 2024 | 97,000.00 | 97,500.00 | 95,000.00 | 95,600.00 | 95,600.00 | 80,220 |
| May 2, 2024 | 96,100.00 | 97,200.00 | 95,000.00 | 95,900.00 | 95,900.00 | 93,352 |
| Apr 30, 2024 | 92,500.00 | 97,500.00 | 92,100.00 | 96,100.00 | 96,100.00 | 269,793 |
| Apr 29, 2024 | 90,800.00 | 92,300.00 | 90,700.00 | 92,200.00 | 92,200.00 | 137,258 |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.19
+1.29%
BPTRX Baron Partners Retail
177.94
+3.29%
BPTIX Baron Partners Institutional
185.95
+3.28%
UINQX Victory Nasdaq 100 Index Fund
47.89
+1.14%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.73
+2.65%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.18
+2.64%
ANOAX American Century Small Cap Growth A
17.94
0.00%
ANORX American Century Small Cap Growth R
16.91
0.00%
ANONX American Century Small Cap Growth I
20.33
0.00%
ANOGX American Century Small Cap Growth R5
20.34
0.00%
ANOYX American Century Small Cap Growth Y
20.80
0.00%
ANOHX American Century Small Cap Growth G
21.71
0.00%
TEBRX Teberg
22.90
+0.53%
FCDAX Fidelity Stock Selector Small Cap Fund
32.07
0.00%
FCDIX Fidelity Stock Selector Small Cap Fund
33.50
0.00%
FCDTX Fidelity Stock Selector Small Cap Fund
30.50
0.00%
OSSIX Invesco Main Street Small Cap R6
20.61
0.00%
OSCAX Invesco Main Street Small Cap A
20.21
0.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.47
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.54
+2.25%
MNSQX Invesco Main Street Small Cap R5
20.42
0.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.02
+2.22%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.16
+2.22%
RYCCX Rydex NASDAQ-100 2x Strategy C
312.31
+2.22%
TGVNX TCW Relative Value Mid Cap N
25.46
-0.27%
HULEX Huber Select Large Cap Value Instl
31.25
0.00%
TGVOX TCW Relative Value Mid Cap I
26.45
-0.26%
HULIX Huber Select Large Cap Value Inv
31.28
0.00%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.98
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
15.27
0.00%
NOSIX Northern Stock Index
56.03
+0.74%
FSMDX Fidelity Mid Cap Index
31.98
0.00%
WESCX TETON Westwood SmallCap Equity AAA
19.23
0.00%
NOLCX Northern Large Cap Core
26.80
+0.71%
WWSAX TETON Westwood SmallCap Equity A
17.99
0.00%
WWSIX TETON Westwood SmallCap Equity I
20.14
0.00%
FELIX Fidelity Advisor Semiconductors I
73.92
+1.92%
FELTX Fidelity Advisor Semiconductors M
62.84
+1.91%
FIKGX Fidelity Advisor Semiconductors Z
74.18
+1.91%
FELAX Fidelity Advisor Semiconductors A
67.82
+1.91%
FSELX Fidelity Select Semiconductors
26.18
+1.91%
FELCX Fidelity Advisor Semiconductors C
52.91
+1.91%
GOODX GoodHaven
47.52
0.00%
NSRKX Northern World Selection Index K
21.92
+0.78%
UPDDX Upright Growth & Income
16.40
+1.86%
TNVRX 1290 GAMCO Small/Mid Cap Value R
15.31
0.00%
ALAFX Alger Focus Equity A
72.33
+1.86%
WSMRX William Blair Small-Mid Cap Growth R6
24.20
0.00%
ALZFX Alger Focus Equity Z
75.53
+1.85%
ALCFX Alger Focus Equity C
64.65
+1.84%
ALGRX Alger Focus Equity I
72.94
+1.84%
ALGYX Alger Focus Equity Y
75.83
+1.84%
TNVIX 1290 GAMCO Small/Mid Cap Value I
15.50
0.00%
INPIX ProFunds Internet UltraSector Inv
49.48
+1.83%
NSRIX Northern World Selection Index I
21.91
+0.83%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
48.52
0.00%
INPSX ProFunds Internet UltraSector Svc
31.39
+1.82%
BIOPX Baron Opportunity Fund
42.62
+1.79%
BIOIX Baron Opportunity Fund
45.67
+1.78%
BIOUX Baron Opportunity Fund
45.72
+1.78%
NUEIX Northern US Quality ESG I
19.59
+0.67%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.89
+0.41%
GVMCX Government Street Opportunities
42.82
0.00%
MCMVX Monongahela All Cap Value Fund
18.19
0.00%
GSXAX abrdn US Small Cap Equity A
33.56
0.00%
GNSRX abrdn US Small Cap Equity R
28.35
0.00%
GSCIX abrdn US Small Cap Equity Inst
37.83
0.00%
GSXCX abrdn US Small Cap Equity C
24.24
0.00%
NWHQX Nationwide Bailard Tech & Sci M
27.74
+1.69%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.40
+1.67%
VYCFX Voya Corporate Leaders 100 R
23.32
+0.30%
NWHTX Nationwide Bailard Tech & Sci R6
27.59
+1.66%
RYELX Rydex Electronics A
316.90
+1.65%
RYSIX Rydex Electronics Inv
349.94
+1.65%
RYSAX Rydex Electronics H
306.86
+1.65%
FTRNX Fidelity Trend
156.30
+1.65%
FSPTX Fidelity Select Technology
30.95
+1.64%
NWHOX Nationwide Bailard Tech & Sci A
24.21
+1.64%
AULDX American Century Ultra R6
90.02
+1.64%
AULYX American Century Ultra Y
90.15
+1.63%
TWUIX American Century Ultra Fund
88.91
+1.63%
TWCUX American Century Ultra Fund
83.36
+1.63%
AULGX American Century Ultra R5
88.99
+1.63%
AULNX American Century Ultra G
93.56
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
17.51
+1.63%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.79
+1.62%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
17.55
+1.62%
NWZLX Nationwide Loomis All Cap Gr A
16.94
+1.62%
TWUAX American Century Ultra Fund
76.56
+1.62%
PGKRX PGIM Jennison Technology R6
23.85
+1.62%
FTHCX Fidelity Advisor Technology C
72.85
+1.62%
FIKHX Fidelity Advisor Technology Z
117.54
+1.62%
NWZMX Nationwide Loomis All Cap Gr R6
17.62
+1.61%
PGKCX PGIM Jennison Technology C
22.07
+1.61%
FATEX Fidelity Advisor Technology Fund
92.73
+1.61%
PGKAX PGIM Jennison Technology A
23.35
+1.61%
FATIX Fidelity Advisor Technology Fund
117.54
+1.61%
FADTX Fidelity Advisor Technology A
103.08
+1.61%
CBAIX Calvert Balanced I
43.91
+0.55%
TSNIX T. Rowe Price Science & Tech I
43.72
+1.60%