Tokyo - Delayed Quote • JPY
LLB Aktien Pazifik ESG (JPY) (0P000015QQ.T)
At close: September 26 at 5:00 AM GMT+9
Currency in JPY 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 26, 2024 | 20,888.00 | 20,888.00 | 20,888.00 | 20,888.00 | 20,888.00 | - |
| Sep 25, 2024 | 20,375.00 | 20,375.00 | 20,375.00 | 20,375.00 | 20,375.00 | - |
| Sep 24, 2024 | 20,476.00 | 20,476.00 | 20,476.00 | 20,476.00 | 20,476.00 | - |
| Sep 20, 2024 | 20,381.00 | 20,381.00 | 20,381.00 | 20,381.00 | 20,381.00 | - |
| Sep 19, 2024 | 20,191.00 | 20,191.00 | 20,191.00 | 20,191.00 | 20,191.00 | - |
| Sep 18, 2024 | 19,831.00 | 19,831.00 | 19,831.00 | 19,831.00 | 19,831.00 | - |
| Sep 17, 2024 | 19,716.00 | 19,716.00 | 19,716.00 | 19,716.00 | 19,716.00 | - |
| Sep 13, 2024 | 19,689.00 | 19,689.00 | 19,689.00 | 19,689.00 | 19,689.00 | - |
| Sep 12, 2024 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | - |
| Sep 11, 2024 | 19,449.00 | 19,449.00 | 19,449.00 | 19,449.00 | 19,449.00 | - |
| Sep 10, 2024 | 19,777.00 | 19,777.00 | 19,777.00 | 19,777.00 | 19,777.00 | - |
| Sep 9, 2024 | 19,760.00 | 19,760.00 | 19,760.00 | 19,760.00 | 19,760.00 | - |
| Sep 6, 2024 | 19,899.00 | 19,899.00 | 19,899.00 | 19,899.00 | 19,899.00 | - |
| Sep 5, 2024 | 19,966.00 | 19,966.00 | 19,966.00 | 19,966.00 | 19,966.00 | - |
| Sep 4, 2024 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | - |
| Sep 3, 2024 | 20,715.00 | 20,715.00 | 20,715.00 | 20,715.00 | 20,715.00 | - |
| Sep 2, 2024 | 20,682.00 | 20,682.00 | 20,682.00 | 20,682.00 | 20,682.00 | - |
| Aug 30, 2024 | 20,582.00 | 20,582.00 | 20,582.00 | 20,582.00 | 20,582.00 | - |
| Aug 29, 2024 | 20,393.00 | 20,393.00 | 20,393.00 | 20,393.00 | 20,393.00 | - |
| Aug 28, 2024 | 20,356.00 | 20,356.00 | 20,356.00 | 20,356.00 | 20,356.00 | - |
| Aug 27, 2024 | 20,331.00 | 20,331.00 | 20,331.00 | 20,331.00 | 20,331.00 | - |
| Aug 26, 2024 | 20,211.00 | 20,211.00 | 20,211.00 | 20,211.00 | 20,211.00 | - |
| Aug 23, 2024 | 20,328.00 | 20,328.00 | 20,328.00 | 20,328.00 | 20,328.00 | - |
| Aug 22, 2024 | 20,235.00 | 20,235.00 | 20,235.00 | 20,235.00 | 20,235.00 | - |
| Aug 21, 2024 | 20,197.00 | 20,197.00 | 20,197.00 | 20,197.00 | 20,197.00 | - |
| Aug 20, 2024 | 20,257.00 | 20,257.00 | 20,257.00 | 20,257.00 | 20,257.00 | - |
| Aug 19, 2024 | 20,020.00 | 20,020.00 | 20,020.00 | 20,020.00 | 20,020.00 | - |
| Aug 16, 2024 | 20,255.00 | 20,255.00 | 20,255.00 | 20,255.00 | 20,255.00 | - |
| Aug 14, 2024 | 19,622.00 | 19,622.00 | 19,622.00 | 19,622.00 | 19,622.00 | - |
| Aug 13, 2024 | 19,509.00 | 19,509.00 | 19,509.00 | 19,509.00 | 19,509.00 | - |
| Aug 9, 2024 | 19,071.00 | 19,071.00 | 19,071.00 | 19,071.00 | 19,071.00 | - |
| Aug 8, 2024 | 18,812.00 | 18,812.00 | 18,812.00 | 18,812.00 | 18,812.00 | - |
| Aug 7, 2024 | 18,981.00 | 18,981.00 | 18,981.00 | 18,981.00 | 18,981.00 | - |
| Aug 6, 2024 | 18,499.00 | 18,499.00 | 18,499.00 | 18,499.00 | 18,499.00 | - |
| Aug 5, 2024 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | 17,315.00 | - |
| Aug 2, 2024 | 19,488.00 | 19,488.00 | 19,488.00 | 19,488.00 | 19,488.00 | - |
| Aug 1, 2024 | 20,538.00 | 20,538.00 | 20,538.00 | 20,538.00 | 20,538.00 | - |
| Jul 31, 2024 | 20,892.00 | 20,892.00 | 20,892.00 | 20,892.00 | 20,892.00 | - |
| Jul 30, 2024 | 20,706.00 | 20,706.00 | 20,706.00 | 20,706.00 | 20,706.00 | - |
| Jul 29, 2024 | 20,749.00 | 20,749.00 | 20,749.00 | 20,749.00 | 20,749.00 | - |
| Jul 26, 2024 | 20,458.00 | 20,458.00 | 20,458.00 | 20,458.00 | 20,458.00 | - |
| Jul 25, 2024 | 20,310.00 | 20,310.00 | 20,310.00 | 20,310.00 | 20,310.00 | - |
| Jul 24, 2024 | 20,914.00 | 20,914.00 | 20,914.00 | 20,914.00 | 20,914.00 | - |
| Jul 23, 2024 | 21,246.00 | 21,246.00 | 21,246.00 | 21,246.00 | 21,246.00 | - |
| Jul 22, 2024 | 21,168.00 | 21,168.00 | 21,168.00 | 21,168.00 | 21,168.00 | - |
| Jul 18, 2024 | 21,437.00 | 21,437.00 | 21,437.00 | 21,437.00 | 21,437.00 | - |
| Jul 17, 2024 | 21,622.00 | 21,622.00 | 21,622.00 | 21,622.00 | 21,622.00 | - |
| Jul 16, 2024 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | - |
| Jul 12, 2024 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | - |
| Jul 11, 2024 | 21,815.00 | 21,815.00 | 21,815.00 | 21,815.00 | 21,815.00 | - |
| Jul 10, 2024 | 21,634.00 | 21,634.00 | 21,634.00 | 21,634.00 | 21,634.00 | - |
| Jul 9, 2024 | 21,535.00 | 21,535.00 | 21,535.00 | 21,535.00 | 21,535.00 | - |
| Jul 8, 2024 | 21,367.00 | 21,367.00 | 21,367.00 | 21,367.00 | 21,367.00 | - |
| Jul 5, 2024 | 21,474.00 | 21,474.00 | 21,474.00 | 21,474.00 | 21,474.00 | - |
| Jul 4, 2024 | 21,623.00 | 21,623.00 | 21,623.00 | 21,623.00 | 21,623.00 | - |
| Jul 3, 2024 | 21,442.00 | 21,442.00 | 21,442.00 | 21,442.00 | 21,442.00 | - |
| Jul 2, 2024 | 21,335.00 | 21,335.00 | 21,335.00 | 21,335.00 | 21,335.00 | - |
| Jul 1, 2024 | 21,188.00 | 21,188.00 | 21,188.00 | 21,188.00 | 21,188.00 | - |
| Jun 28, 2024 | 21,092.00 | 21,092.00 | 21,092.00 | 21,092.00 | 21,092.00 | - |
| Jun 27, 2024 | 21,007.00 | 21,007.00 | 21,007.00 | 21,007.00 | 21,007.00 | - |
| Jun 26, 2024 | 21,026.00 | 21,026.00 | 21,026.00 | 21,026.00 | 21,026.00 | - |
| Jun 25, 2024 | 20,964.00 | 20,964.00 | 20,964.00 | 20,964.00 | 20,964.00 | - |
| Jun 24, 2024 | 20,642.00 | 20,642.00 | 20,642.00 | 20,642.00 | 20,642.00 | - |
| Jun 21, 2024 | 20,581.00 | 20,581.00 | 20,581.00 | 20,581.00 | 20,581.00 | - |
| Jun 20, 2024 | 20,607.00 | 20,607.00 | 20,607.00 | 20,607.00 | 20,607.00 | - |
| Jun 19, 2024 | 20,609.00 | 20,609.00 | 20,609.00 | 20,609.00 | 20,609.00 | - |
| Jun 18, 2024 | 20,503.00 | 20,503.00 | 20,503.00 | 20,503.00 | 20,503.00 | - |
| Jun 17, 2024 | 20,341.00 | 20,341.00 | 20,341.00 | 20,341.00 | 20,341.00 | - |
| Jun 14, 2024 | 20,555.00 | 20,555.00 | 20,555.00 | 20,555.00 | 20,555.00 | - |
| Jun 13, 2024 | 20,523.00 | 20,523.00 | 20,523.00 | 20,523.00 | 20,523.00 | - |
| Jun 12, 2024 | 20,566.00 | 20,566.00 | 20,566.00 | 20,566.00 | 20,566.00 | - |
| Jun 11, 2024 | 20,658.00 | 20,658.00 | 20,658.00 | 20,658.00 | 20,658.00 | - |
| Jun 10, 2024 | 20,778.00 | 20,778.00 | 20,778.00 | 20,778.00 | 20,778.00 | - |
| Jun 7, 2024 | 20,611.00 | 20,611.00 | 20,611.00 | 20,611.00 | 20,611.00 | - |
| Jun 6, 2024 | 20,620.00 | 20,620.00 | 20,620.00 | 20,620.00 | 20,620.00 | - |
| Jun 5, 2024 | 20,575.00 | 20,575.00 | 20,575.00 | 20,575.00 | 20,575.00 | - |
| Jun 4, 2024 | 20,742.00 | 20,742.00 | 20,742.00 | 20,742.00 | 20,742.00 | - |
| Jun 3, 2024 | 20,908.00 | 20,908.00 | 20,908.00 | 20,908.00 | 20,908.00 | - |
| May 31, 2024 | 20,711.00 | 20,711.00 | 20,711.00 | 20,711.00 | 20,711.00 | - |
| May 29, 2024 | 20,488.00 | 20,488.00 | 20,488.00 | 20,488.00 | 20,488.00 | - |
| May 28, 2024 | 20,682.00 | 20,682.00 | 20,682.00 | 20,682.00 | 20,682.00 | - |
| May 27, 2024 | 20,685.00 | 20,685.00 | 20,685.00 | 20,685.00 | 20,685.00 | - |
| May 24, 2024 | 20,526.00 | 20,526.00 | 20,526.00 | 20,526.00 | 20,526.00 | - |
| May 23, 2024 | 20,605.00 | 20,605.00 | 20,605.00 | 20,605.00 | 20,605.00 | - |
| May 22, 2024 | 20,542.00 | 20,542.00 | 20,542.00 | 20,542.00 | 20,542.00 | - |
| May 21, 2024 | 20,714.00 | 20,714.00 | 20,714.00 | 20,714.00 | 20,714.00 | - |
| May 17, 2024 | 20,602.00 | 20,602.00 | 20,602.00 | 20,602.00 | 20,602.00 | - |
| May 16, 2024 | 20,586.00 | 20,586.00 | 20,586.00 | 20,586.00 | 20,586.00 | - |
| May 15, 2024 | 20,473.00 | 20,473.00 | 20,473.00 | 20,473.00 | 20,473.00 | - |
| May 14, 2024 | 20,508.00 | 20,508.00 | 20,508.00 | 20,508.00 | 20,508.00 | - |
| May 13, 2024 | 20,505.00 | 20,505.00 | 20,505.00 | 20,505.00 | 20,505.00 | - |
| May 10, 2024 | 20,528.00 | 20,528.00 | 20,528.00 | 20,528.00 | 20,528.00 | - |
| May 8, 2024 | 20,320.00 | 20,320.00 | 20,320.00 | 20,320.00 | 20,320.00 | - |
| May 7, 2024 | 20,513.00 | 20,513.00 | 20,513.00 | 20,513.00 | 20,513.00 | - |
| May 2, 2024 | 20,240.00 | 20,240.00 | 20,240.00 | 20,240.00 | 20,240.00 | - |
| Apr 30, 2024 | 20,483.00 | 20,483.00 | 20,483.00 | 20,483.00 | 20,483.00 | - |
| Apr 26, 2024 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | - |
| Apr 25, 2024 | 20,011.00 | 20,011.00 | 20,011.00 | 20,011.00 | 20,011.00 | - |
| Apr 24, 2024 | 20,204.00 | 20,204.00 | 20,204.00 | 20,204.00 | 20,204.00 | - |
| Apr 23, 2024 | 19,899.00 | 19,899.00 | 19,899.00 | 19,899.00 | 19,899.00 | - |
| Apr 22, 2024 | 19,815.00 | 19,815.00 | 19,815.00 | 19,815.00 | 19,815.00 | - |
| Apr 19, 2024 | 19,573.00 | 19,573.00 | 19,573.00 | 19,573.00 | 19,573.00 | - |
| Apr 18, 2024 | 19,918.00 | 19,918.00 | 19,918.00 | 19,918.00 | 19,918.00 | - |
| Apr 17, 2024 | 19,823.00 | 19,823.00 | 19,823.00 | 19,823.00 | 19,823.00 | - |
| Apr 16, 2024 | 19,951.00 | 19,951.00 | 19,951.00 | 19,951.00 | 19,951.00 | - |
| Apr 15, 2024 | 20,364.00 | 20,364.00 | 20,364.00 | 20,364.00 | 20,364.00 | - |
| Apr 12, 2024 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - |
| Apr 11, 2024 | 20,406.00 | 20,406.00 | 20,406.00 | 20,406.00 | 20,406.00 | - |
| Apr 10, 2024 | 20,441.00 | 20,441.00 | 20,441.00 | 20,441.00 | 20,441.00 | - |
| Apr 9, 2024 | 20,449.00 | 20,449.00 | 20,449.00 | 20,449.00 | 20,449.00 | - |
| Apr 8, 2024 | 20,252.00 | 20,252.00 | 20,252.00 | 20,252.00 | 20,252.00 | - |
| Apr 5, 2024 | 20,079.00 | 20,079.00 | 20,079.00 | 20,079.00 | 20,079.00 | - |
| Apr 4, 2024 | 20,284.00 | 20,284.00 | 20,284.00 | 20,284.00 | 20,284.00 | - |
| Apr 3, 2024 | 20,088.00 | 20,088.00 | 20,088.00 | 20,088.00 | 20,088.00 | - |
| Apr 2, 2024 | 20,155.00 | 20,155.00 | 20,155.00 | 20,155.00 | 20,155.00 | - |
| Mar 28, 2024 | 20,285.00 | 20,285.00 | 20,285.00 | 20,285.00 | 20,285.00 | - |
| Mar 26, 2024 | 20,313.00 | 20,313.00 | 20,313.00 | 20,313.00 | 20,313.00 | - |
| Mar 25, 2024 | 20,272.00 | 20,272.00 | 20,272.00 | 20,272.00 | 20,272.00 | - |
| Mar 22, 2024 | 20,443.00 | 20,443.00 | 20,443.00 | 20,443.00 | 20,443.00 | - |
| Mar 21, 2024 | 20,436.00 | 20,436.00 | 20,436.00 | 20,436.00 | 20,436.00 | - |
| Mar 18, 2024 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | - |
| Mar 15, 2024 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | - |
| Mar 14, 2024 | 19,574.00 | 19,574.00 | 19,574.00 | 19,574.00 | 19,574.00 | - |
| Mar 13, 2024 | 19,535.00 | 19,535.00 | 19,535.00 | 19,535.00 | 19,535.00 | - |
| Mar 12, 2024 | 19,517.00 | 19,517.00 | 19,517.00 | 19,517.00 | 19,517.00 | - |
| Mar 11, 2024 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | - |
| Mar 8, 2024 | 19,881.00 | 19,881.00 | 19,881.00 | 19,881.00 | 19,881.00 | - |
| Mar 7, 2024 | 19,775.00 | 19,775.00 | 19,775.00 | 19,775.00 | 19,775.00 | - |
| Mar 6, 2024 | 19,827.00 | 19,827.00 | 19,827.00 | 19,827.00 | 19,827.00 | - |
| Mar 5, 2024 | 19,765.00 | 19,765.00 | 19,765.00 | 19,765.00 | 19,765.00 | - |
| Mar 4, 2024 | 19,811.00 | 19,811.00 | 19,811.00 | 19,811.00 | 19,811.00 | - |
| Mar 1, 2024 | 19,813.00 | 19,813.00 | 19,813.00 | 19,813.00 | 19,813.00 | - |
| Feb 29, 2024 | 19,575.00 | 19,575.00 | 19,575.00 | 19,575.00 | 19,575.00 | - |
| Feb 28, 2024 | 19,546.00 | 19,546.00 | 19,546.00 | 19,546.00 | 19,546.00 | - |
| Feb 27, 2024 | 19,618.00 | 19,618.00 | 19,618.00 | 19,618.00 | 19,618.00 | - |
| Feb 26, 2024 | 19,621.00 | 19,621.00 | 19,621.00 | 19,621.00 | 19,621.00 | - |
| Feb 22, 2024 | 19,569.00 | 19,569.00 | 19,569.00 | 19,569.00 | 19,569.00 | - |
| Feb 21, 2024 | 19,372.00 | 19,372.00 | 19,372.00 | 19,372.00 | 19,372.00 | - |
| Feb 20, 2024 | 19,391.00 | 19,391.00 | 19,391.00 | 19,391.00 | 19,391.00 | - |
| Feb 19, 2024 | 19,375.00 | 19,375.00 | 19,375.00 | 19,375.00 | 19,375.00 | - |
| Feb 16, 2024 | 19,347.00 | 19,347.00 | 19,347.00 | 19,347.00 | 19,347.00 | - |
| Feb 15, 2024 | 19,144.00 | 19,144.00 | 19,144.00 | 19,144.00 | 19,144.00 | - |
| Feb 14, 2024 | 18,994.00 | 18,994.00 | 18,994.00 | 18,994.00 | 18,994.00 | - |
| Feb 9, 2024 | 18,827.00 | 18,827.00 | 18,827.00 | 18,827.00 | 18,827.00 | - |
| Feb 8, 2024 | 18,811.00 | 18,811.00 | 18,811.00 | 18,811.00 | 18,811.00 | - |
| Feb 7, 2024 | 18,729.00 | 18,729.00 | 18,729.00 | 18,729.00 | 18,729.00 | - |
| Feb 5, 2024 | 18,717.00 | 18,717.00 | 18,717.00 | 18,717.00 | 18,717.00 | - |
| Feb 1, 2024 | 18,588.00 | 18,588.00 | 18,588.00 | 18,588.00 | 18,588.00 | - |
| Jan 31, 2024 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | - |
| Jan 30, 2024 | 18,603.00 | 18,603.00 | 18,603.00 | 18,603.00 | 18,603.00 | - |
| Jan 29, 2024 | 18,643.00 | 18,643.00 | 18,643.00 | 18,643.00 | 18,643.00 | - |
| Jan 26, 2024 | 18,465.00 | 18,465.00 | 18,465.00 | 18,465.00 | 18,465.00 | - |
| Jan 24, 2024 | 18,587.00 | 18,587.00 | 18,587.00 | 18,587.00 | 18,587.00 | - |
| Jan 23, 2024 | 18,610.00 | 18,610.00 | 18,610.00 | 18,610.00 | 18,610.00 | - |
| Jan 22, 2024 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | - |
| Jan 19, 2024 | 18,404.00 | 18,404.00 | 18,404.00 | 18,404.00 | 18,404.00 | - |
| Jan 18, 2024 | 18,224.00 | 18,224.00 | 18,224.00 | 18,224.00 | 18,224.00 | - |
| Jan 17, 2024 | 18,255.00 | 18,255.00 | 18,255.00 | 18,255.00 | 18,255.00 | - |
| Jan 16, 2024 | 18,324.00 | 18,324.00 | 18,324.00 | 18,324.00 | 18,324.00 | - |
| Jan 15, 2024 | 18,525.00 | 18,525.00 | 18,525.00 | 18,525.00 | 18,525.00 | - |
| Jan 12, 2024 | 18,328.00 | 18,328.00 | 18,328.00 | 18,328.00 | 18,328.00 | - |
| Jan 11, 2024 | 18,256.00 | 18,256.00 | 18,256.00 | 18,256.00 | 18,256.00 | - |
| Jan 10, 2024 | 18,036.00 | 18,036.00 | 18,036.00 | 18,036.00 | 18,036.00 | - |
| Jan 9, 2024 | 17,877.00 | 17,877.00 | 17,877.00 | 17,877.00 | 17,877.00 | - |
| Jan 5, 2024 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | - |
| Dec 29, 2023 | 17,711.00 | 17,711.00 | 17,711.00 | 17,711.00 | 17,711.00 | - |
| Dec 28, 2023 | 17,699.00 | 17,699.00 | 17,699.00 | 17,699.00 | 17,699.00 | - |
| Dec 22, 2023 | 17,514.00 | 17,514.00 | 17,514.00 | 17,514.00 | 17,514.00 | - |
| Dec 21, 2023 | 17,419.00 | 17,419.00 | 17,419.00 | 17,419.00 | 17,419.00 | - |
| Dec 20, 2023 | 17,575.00 | 17,575.00 | 17,575.00 | 17,575.00 | 17,575.00 | - |
| Dec 19, 2023 | 17,481.00 | 17,481.00 | 17,481.00 | 17,481.00 | 17,481.00 | - |
| Dec 18, 2023 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | - |
| Dec 15, 2023 | 17,351.00 | 17,351.00 | 17,351.00 | 17,351.00 | 17,351.00 | - |
| Dec 14, 2023 | 17,267.00 | 17,267.00 | 17,267.00 | 17,267.00 | 17,267.00 | - |
| Dec 13, 2023 | 17,434.00 | 17,434.00 | 17,434.00 | 17,434.00 | 17,434.00 | - |
| Dec 12, 2023 | 17,428.00 | 17,428.00 | 17,428.00 | 17,428.00 | 17,428.00 | - |
| Dec 11, 2023 | 17,421.00 | 17,421.00 | 17,421.00 | 17,421.00 | 17,421.00 | - |
| Dec 7, 2023 | 17,346.00 | 17,346.00 | 17,346.00 | 17,346.00 | 17,346.00 | - |
| Dec 6, 2023 | 17,577.00 | 17,577.00 | 17,577.00 | 17,577.00 | 17,577.00 | - |
| Dec 5, 2023 | 17,276.00 | 17,276.00 | 17,276.00 | 17,276.00 | 17,276.00 | - |
| Dec 4, 2023 | 17,466.00 | 17,466.00 | 17,466.00 | 17,466.00 | 17,466.00 | - |
| Dec 1, 2023 | 17,568.00 | 17,568.00 | 17,568.00 | 17,568.00 | 17,568.00 | - |
| Nov 30, 2023 | 17,491.00 | 17,491.00 | 17,491.00 | 17,491.00 | 17,491.00 | - |
| Nov 29, 2023 | 17,407.00 | 17,407.00 | 17,407.00 | 17,407.00 | 17,407.00 | - |
| Nov 28, 2023 | 17,532.00 | 17,532.00 | 17,532.00 | 17,532.00 | 17,532.00 | - |
| Nov 27, 2023 | 17,542.00 | 17,542.00 | 17,542.00 | 17,542.00 | 17,542.00 | - |
| Nov 24, 2023 | 17,601.00 | 17,601.00 | 17,601.00 | 17,601.00 | 17,601.00 | - |
| Nov 22, 2023 | 17,545.00 | 17,545.00 | 17,545.00 | 17,545.00 | 17,545.00 | - |
| Nov 21, 2023 | 17,442.00 | 17,442.00 | 17,442.00 | 17,442.00 | 17,442.00 | - |
| Nov 20, 2023 | 17,512.00 | 17,512.00 | 17,512.00 | 17,512.00 | 17,512.00 | - |
| Nov 17, 2023 | 17,578.00 | 17,578.00 | 17,578.00 | 17,578.00 | 17,578.00 | - |
| Nov 16, 2023 | 17,528.00 | 17,528.00 | 17,528.00 | 17,528.00 | 17,528.00 | - |
| Nov 15, 2023 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | - |
| Nov 14, 2023 | 17,298.00 | 17,298.00 | 17,298.00 | 17,298.00 | 17,298.00 | - |
| Nov 13, 2023 | 17,202.00 | 17,202.00 | 17,202.00 | 17,202.00 | 17,202.00 | - |
| Nov 10, 2023 | 17,159.00 | 17,159.00 | 17,159.00 | 17,159.00 | 17,159.00 | - |
| Nov 9, 2023 | 17,188.00 | 17,188.00 | 17,188.00 | 17,188.00 | 17,188.00 | - |
| Nov 8, 2023 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | - |
| Nov 7, 2023 | 17,148.00 | 17,148.00 | 17,148.00 | 17,148.00 | 17,148.00 | - |
| Nov 6, 2023 | 17,298.00 | 17,298.00 | 17,298.00 | 17,298.00 | 17,298.00 | - |
| Nov 2, 2023 | 17,023.00 | 17,023.00 | 17,023.00 | 17,023.00 | 17,023.00 | - |
| Oct 31, 2023 | 16,631.00 | 16,631.00 | 16,631.00 | 16,631.00 | 16,631.00 | - |
| Oct 30, 2023 | 16,503.00 | 16,503.00 | 16,503.00 | 16,503.00 | 16,503.00 | - |
| Oct 27, 2023 | 16,597.00 | 16,597.00 | 16,597.00 | 16,597.00 | 16,597.00 | - |
| Oct 26, 2023 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | - |
| Oct 25, 2023 | 16,553.00 | 16,553.00 | 16,553.00 | 16,553.00 | 16,553.00 | - |
| Oct 24, 2023 | 16,496.00 | 16,496.00 | 16,496.00 | 16,496.00 | 16,496.00 | - |
| Oct 23, 2023 | 16,469.00 | 16,469.00 | 16,469.00 | 16,469.00 | 16,469.00 | - |
| Oct 20, 2023 | 16,584.00 | 16,584.00 | 16,584.00 | 16,584.00 | 16,584.00 | - |
| Oct 19, 2023 | 16,665.00 | 16,665.00 | 16,665.00 | 16,665.00 | 16,665.00 | - |
| Oct 18, 2023 | 16,904.00 | 16,904.00 | 16,904.00 | 16,904.00 | 16,904.00 | - |
| Oct 17, 2023 | 16,898.00 | 16,898.00 | 16,898.00 | 16,898.00 | 16,898.00 | - |
| Oct 16, 2023 | 16,781.00 | 16,781.00 | 16,781.00 | 16,781.00 | 16,781.00 | - |
| Oct 13, 2023 | 16,957.00 | 16,957.00 | 16,957.00 | 16,957.00 | 16,957.00 | - |
| Oct 12, 2023 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | - |
| Oct 11, 2023 | 17,009.00 | 17,009.00 | 17,009.00 | 17,009.00 | 17,009.00 | - |
| Oct 10, 2023 | 16,995.00 | 16,995.00 | 16,995.00 | 16,995.00 | 16,995.00 | - |
| Oct 6, 2023 | 16,636.00 | 16,636.00 | 16,636.00 | 16,636.00 | 16,636.00 | - |
| Oct 5, 2023 | 16,573.00 | 16,573.00 | 16,573.00 | 16,573.00 | 16,573.00 | - |
| Oct 3, 2023 | 16,656.00 | 16,656.00 | 16,656.00 | 16,656.00 | 16,656.00 | - |
| Oct 2, 2023 | 16,984.00 | 16,984.00 | 16,984.00 | 16,984.00 | 16,984.00 | - |
| Sep 29, 2023 | 17,061.00 | 17,061.00 | 17,061.00 | 17,061.00 | 17,061.00 | - |
| Sep 28, 2023 | 17,097.00 | 17,097.00 | 17,097.00 | 17,097.00 | 17,097.00 | - |
| Sep 27, 2023 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | - |
Related Tickers
ENPIX ProFunds UltraSector Energy Fund
41.83
+3.03%
ENPSX ProFunds UltraSector Energy Fund
35.40
+3.03%
FIKAX Fidelity Advisor Energy Z
47.79
+2.07%
FANIX Fidelity Advisor Energy I
47.83
+2.07%
FSENX Fidelity Select Energy Portfolio
58.71
+2.07%
FANAX Fidelity Advisor Energy A
45.01
+2.06%
FAGNX Fidelity Advisor Energy M
46.25
+2.05%
FNRCX Fidelity Advisor Energy C
40.92
+2.04%
HNRIX Hennessy Energy Transition Instl
26.61
+1.68%
HNRGX Hennessy Energy Transition Investor
26.03
+1.68%
FSEAX Fidelity Emerging Asia
50.18
+1.62%
CIVIX Causeway International Value Instl
22.47
+1.58%
FERIX Fidelity Advisor Emerging Asia I
50.78
+1.58%
FIQPX Fidelity Advisor Emerging Asia Z
50.81
+1.58%
FEAAX Fidelity Advisor Emerging Asia A
48.37
+1.57%
FEATX Fidelity Advisor Emerging Asia M
46.08
+1.56%
FERCX Fidelity Advisor Emerging Asia C
41.00
+1.56%
CIVVX Causeway International Value Inv
22.26
+1.55%
MSMLX Matthews EM Sm Coms Inv
27.40
+1.41%
MISMX Matthews EM Sm Coms Instl
27.40
+1.41%
SVFYX Smead Value Y
84.65
+1.38%
SVFDX Smead Value R1
82.72
+1.37%
SVFCX Smead Value C
81.25
+1.37%
SVFAX Smead Value A
83.53
+1.37%
SMVLX Smead Value Investor
84.36
+1.37%
SVFFX Smead Value I1
84.44
+1.37%
SVFKX Smead Value R2
85.37
+1.37%
CIOIX Causeway International Opps Inst
18.61
+1.31%
CIOVX Causeway International Opps Inv
18.43
+1.26%
KMKCX Kinetics Market Opportunities Adv C
57.91
+1.24%
KMKAX Kinetics Market Opportunities Adv A
61.23
+1.24%
TVRVX Third Avenue Real Estate Value Fund
24.54
+1.24%
KMKNX Kinetics Market Opportunities No Load
62.40
+1.23%
TAREX Third Avenue Real Estate Value Instl
24.66
+1.23%
KMKYX Kinetics Market Opportunities Inst
63.51
+1.23%
TARZX Third Avenue Real Estate Value Z
24.59
+1.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.85
+1.19%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.68
+1.18%
DODFX Dodge & Cox International Stock Fund
56.67
+1.18%
LSHEX Kinetics Spin-Off and Corp Rest No Load
30.20
+1.14%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.57
+1.13%
FSUTX Fidelity Select Utilities
127.38
+1.12%
FUGAX Fidelity Advisor Utilities A
46.98
+1.12%
FAUFX Fidelity Advisor Utilities Fund
47.10
+1.12%
KNPAX Kinetics Paradigm Adv A
107.13
+1.11%
KNPYX Kinetics Paradigm Instl
114.42
+1.11%
WWNPX Kinetics Paradigm No Load
112.76
+1.11%
FIKIX Fidelity Advisor Utilities Z
48.23
+1.11%
FUGIX Fidelity Advisor Utilities I
48.25
+1.11%
KNPCX Kinetics Paradigm Adv C
95.62
+1.11%
FUGCX Fidelity Advisor Utilities C
45.67
+1.11%
TRGVX T. Rowe Price Glbl Val Eq
18.39
0.00%
PRIGX T. Rowe Price Glbl Val Eq Cl I
18.50
0.00%
NWKEX Nationwide WCM Focused Sm Cp R6
34.50
0.00%
NWGPX Nationwide WCM Focused Sm Cp A
32.01
0.00%
DODWX Dodge & Cox Global Stock Fund
17.02
+1.07%
KINCX Kinetics Internet Adv C
61.44
+1.05%
KINAX Kinetics Internet Adv A
75.26
+1.05%
WWWFX Kinetics Internet No Load
83.38
+1.04%
MOWNX Moerus Worldwide Value N
17.46
+1.04%
MOWIX Moerus Worldwide Value Institutional
17.51
+1.04%
CGVVX Causeway Global Value Inv
15.73
+1.03%
CGVIX Causeway Global Value Inst
15.87
+1.02%
FIUIX Fidelity Telecom and Utilities
34.79
+1.02%
APDYX Artisan Developing World Fund
21.41
+0.99%
PRUQX PGIM Jennison Utility R6
16.58
+0.97%
VIESX Virtus KAR Emerging Markets Small-Cap I
16.61
+0.97%
VRESX Virtus KAR Emerging Markets Small-Cap R6
16.63
+0.97%
PCIEX PACE International Equity P
19.89
+0.96%
PWIYX PACE International Equity Y
19.95
+0.96%
PWGAX PACE International Equity A
20.06
+0.96%
ARTYX Artisan Developing World Investor
21.16
+0.95%
VCESX Virtus KAR Emerging Markets Small-Cap Fund
15.97
+0.95%
BPTUX Baron Partners R6
174.71
+0.95%
BPTIX Baron Partners Institutional
174.75
+0.95%
BPTRX Baron Partners Retail
167.51
+0.95%
BLUEX AMG Veritas Global Real Return I
39.76
0.00%
APHYX Artisan Developing World Fund
21.55
+0.94%
KSCYX Kinetics Small Cap Opportunities Inst
156.34
+0.94%
KSCOX Kinetics Small Cap Opportunities No Load
152.44
+0.93%
KSOAX Kinetics Small Cap Opportunities Adv A
145.97
+0.93%
KSOCX Kinetics Small Cap Opportunities Adv C
136.56
+0.93%
VKSAX Virtus KAR Small-Mid Cap Core A
20.64
0.00%
JARIX Easterly Global Real Estate Fund
15.93
0.00%
PCUFX PGIM Jennison Utility Fund
16.38
+0.92%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
16.42
+0.92%
DSCPX Davenport Small Cap Focus Fund
17.59
+0.92%
JDURX PGIM Jennison Utility Fund
16.51
+0.92%
PRUAX PGIM Jennison Utility A
16.53
+0.92%
PRUZX PGIM Jennison Utility Z
16.61
+0.91%
VKSRX Virtus KAR Small-Mid Cap Core R6
21.07
0.00%
BREFX Baron Real Estate Retail
40.13
+0.91%
BREUX Baron Real Estate R6
41.39
+0.90%
BREIX Baron Real Estate Institutional
41.40
+0.90%
JACRX Easterly Global Real Estate C
15.08
0.00%
JAREX Easterly Global Real Estate Fund
15.01
0.00%
RCMFX Schwartz Value Focused
54.38
+0.89%
VKSCX Virtus KAR Small-Mid Cap Core C
19.64
0.00%
FEDTX Fidelity Advisor Emerg Mkts Discv M
17.51
+0.86%
FEDAX Fidelity Advisor Emerg Mkts Discv A
17.56
+0.86%