LSE - Delayed Quote GBp
AB FCP I - Emerging Markets Growth Portfolio (0P000019U3.L)
At close: October 16 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 |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | - |
| Oct 15, 2024 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | - |
| Oct 14, 2024 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | - |
| Oct 11, 2024 | 4,889.00 | 4,889.00 | 4,889.00 | 4,889.00 | 4,889.00 | - |
| Oct 10, 2024 | 4,861.00 | 4,861.00 | 4,861.00 | 4,861.00 | 4,861.00 | - |
| Oct 9, 2024 | 4,842.00 | 4,842.00 | 4,842.00 | 4,842.00 | 4,842.00 | - |
| Oct 8, 2024 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | - |
| Oct 7, 2024 | 4,918.00 | 4,918.00 | 4,918.00 | 4,918.00 | 4,918.00 | - |
| Oct 4, 2024 | 4,914.00 | 4,914.00 | 4,914.00 | 4,914.00 | 4,914.00 | - |
| Oct 3, 2024 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | - |
| Oct 2, 2024 | 4,827.00 | 4,827.00 | 4,827.00 | 4,827.00 | 4,827.00 | - |
| Oct 1, 2024 | 4,741.00 | 4,741.00 | 4,741.00 | 4,741.00 | 4,741.00 | - |
| Sep 30, 2024 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | - |
| Sep 27, 2024 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | - |
| Sep 26, 2024 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | - |
| Sep 25, 2024 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | - |
| Sep 24, 2024 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | - |
| Sep 23, 2024 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | - |
| Sep 20, 2024 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | - |
| Sep 19, 2024 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - |
| Sep 18, 2024 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | - |
| Sep 17, 2024 | 4,481.00 | 4,481.00 | 4,481.00 | 4,481.00 | 4,481.00 | - |
| Sep 16, 2024 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | - |
| Sep 13, 2024 | 4,478.00 | 4,478.00 | 4,478.00 | 4,478.00 | 4,478.00 | - |
| Sep 12, 2024 | 4,481.00 | 4,481.00 | 4,481.00 | 4,481.00 | 4,481.00 | - |
| Sep 11, 2024 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | - |
| Sep 10, 2024 | 4,403.00 | 4,403.00 | 4,403.00 | 4,403.00 | 4,403.00 | - |
| Sep 9, 2024 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | - |
| Sep 6, 2024 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - |
| Sep 5, 2024 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | - |
| Sep 4, 2024 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | - |
| Sep 3, 2024 | 4,448.00 | 4,448.00 | 4,448.00 | 4,448.00 | 4,448.00 | - |
| Aug 30, 2024 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | - |
| Aug 29, 2024 | 4,511.00 | 4,511.00 | 4,511.00 | 4,511.00 | 4,511.00 | - |
| Aug 28, 2024 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | - |
| Aug 27, 2024 | 4,524.00 | 4,524.00 | 4,524.00 | 4,524.00 | 4,524.00 | - |
| Aug 23, 2024 | 4,592.00 | 4,592.00 | 4,592.00 | 4,592.00 | 4,592.00 | - |
| Aug 22, 2024 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | - |
| Aug 21, 2024 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | - |
| Aug 20, 2024 | 4,622.00 | 4,622.00 | 4,622.00 | 4,622.00 | 4,622.00 | - |
| Aug 19, 2024 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - |
| Aug 16, 2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - |
| Aug 14, 2024 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | - |
| Aug 13, 2024 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | - |
| Aug 12, 2024 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | - |
| Aug 9, 2024 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | - |
| Aug 8, 2024 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | - |
| Aug 7, 2024 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | - |
| Aug 6, 2024 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | - |
| Aug 5, 2024 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | - |
| Aug 2, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
| Aug 1, 2024 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | - |
| Jul 31, 2024 | 4,574.00 | 4,574.00 | 4,574.00 | 4,574.00 | 4,574.00 | - |
| Jul 30, 2024 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | - |
| Jul 29, 2024 | 4,518.00 | 4,518.00 | 4,518.00 | 4,518.00 | 4,518.00 | - |
| Jul 26, 2024 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | - |
| Jul 25, 2024 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | - |
| Jul 24, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Jul 23, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Jul 22, 2024 | 4,618.00 | 4,618.00 | 4,618.00 | 4,618.00 | 4,618.00 | - |
| Jul 19, 2024 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | - |
| Jul 18, 2024 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | - |
| Jul 17, 2024 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | - |
| Jul 16, 2024 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | - |
| Jul 15, 2024 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | - |
| Jul 12, 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | - |
| Jul 11, 2024 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | - |
| Jul 10, 2024 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | - |
| Jul 9, 2024 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | - |
| Jul 8, 2024 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | - |
| Jul 5, 2024 | 4,767.00 | 4,767.00 | 4,767.00 | 4,767.00 | 4,767.00 | - |
| Jul 3, 2024 | 4,797.00 | 4,797.00 | 4,797.00 | 4,797.00 | 4,797.00 | - |
| Jul 2, 2024 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | - |
| Jul 1, 2024 | 4,767.00 | 4,767.00 | 4,767.00 | 4,767.00 | 4,767.00 | - |
| Jun 28, 2024 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | - |
| Jun 27, 2024 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | - |
| Jun 26, 2024 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | - |
| Jun 25, 2024 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | - |
| Jun 24, 2024 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | - |
| Jun 21, 2024 | 4,773.00 | 4,773.00 | 4,773.00 | 4,773.00 | 4,773.00 | - |
| Jun 20, 2024 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | - |
| Jun 18, 2024 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | - |
| Jun 17, 2024 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | - |
| Jun 14, 2024 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | - |
| Jun 13, 2024 | 4,684.00 | 4,684.00 | 4,684.00 | 4,684.00 | 4,684.00 | - |
| Jun 12, 2024 | 4,636.00 | 4,636.00 | 4,636.00 | 4,636.00 | 4,636.00 | - |
| Jun 11, 2024 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | - |
| Jun 10, 2024 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | - |
| Jun 7, 2024 | 4,604.00 | 4,604.00 | 4,604.00 | 4,604.00 | 4,604.00 | - |
| Jun 6, 2024 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | - |
| Jun 5, 2024 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | - |
| Jun 4, 2024 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | - |
| Jun 3, 2024 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | - |
| May 31, 2024 | 4,536.00 | 4,536.00 | 4,536.00 | 4,536.00 | 4,536.00 | - |
| May 30, 2024 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | - |
| May 29, 2024 | 4,604.00 | 4,604.00 | 4,604.00 | 4,604.00 | 4,604.00 | - |
| May 28, 2024 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | - |
| May 24, 2024 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | - |
| May 23, 2024 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | - |
| May 22, 2024 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | - |
| May 21, 2024 | 4,658.00 | 4,658.00 | 4,658.00 | 4,658.00 | 4,658.00 | - |
| May 17, 2024 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | - |
| May 16, 2024 | 4,711.00 | 4,711.00 | 4,711.00 | 4,711.00 | 4,711.00 | - |
| May 15, 2024 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - |
| May 14, 2024 | 4,674.00 | 4,674.00 | 4,674.00 | 4,674.00 | 4,674.00 | - |
| May 13, 2024 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | - |
| May 10, 2024 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | - |
| May 8, 2024 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | - |
| May 7, 2024 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | - |
| May 3, 2024 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | - |
| May 2, 2024 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | - |
| Apr 30, 2024 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | - |
| Apr 29, 2024 | 4,531.00 | 4,531.00 | 4,531.00 | 4,531.00 | 4,531.00 | - |
| Apr 26, 2024 | 4,541.00 | 4,541.00 | 4,541.00 | 4,541.00 | 4,541.00 | - |
| Apr 25, 2024 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | - |
| Apr 24, 2024 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - |
| Apr 23, 2024 | 4,466.00 | 4,466.00 | 4,466.00 | 4,466.00 | 4,466.00 | - |
| Apr 22, 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - |
| Apr 19, 2024 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | - |
| Apr 18, 2024 | 4,422.00 | 4,422.00 | 4,422.00 | 4,422.00 | 4,422.00 | - |
| Apr 17, 2024 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | - |
| Apr 16, 2024 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | - |
| Apr 15, 2024 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | - |
| Apr 12, 2024 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | - |
| Apr 11, 2024 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | - |
| Apr 10, 2024 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | - |
| Apr 9, 2024 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - |
| Apr 8, 2024 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | - |
| Apr 5, 2024 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | - |
| Apr 4, 2024 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - |
| Apr 3, 2024 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | - |
| Apr 2, 2024 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | - |
| Mar 28, 2024 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | - |
| Mar 27, 2024 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | - |
| Mar 26, 2024 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | - |
| Mar 25, 2024 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | - |
| Mar 22, 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
| Mar 21, 2024 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | - |
| Mar 20, 2024 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | - |
| Mar 19, 2024 | 4,437.00 | 4,437.00 | 4,437.00 | 4,437.00 | 4,437.00 | - |
| Mar 18, 2024 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | - |
| Mar 15, 2024 | 4,437.00 | 4,437.00 | 4,437.00 | 4,437.00 | 4,437.00 | - |
| Mar 14, 2024 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | - |
| Mar 13, 2024 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | - |
| Mar 12, 2024 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | - |
| Mar 11, 2024 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | - |
| Mar 8, 2024 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | - |
| Mar 7, 2024 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | - |
| Mar 6, 2024 | 4,423.00 | 4,423.00 | 4,423.00 | 4,423.00 | 4,423.00 | - |
| Mar 5, 2024 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | - |
| Mar 4, 2024 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | - |
| Mar 1, 2024 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | - |
| Feb 29, 2024 | 4,413.00 | 4,413.00 | 4,413.00 | 4,413.00 | 4,413.00 | - |
| Feb 28, 2024 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | - |
| Feb 27, 2024 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | - |
| Feb 26, 2024 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | - |
| Feb 23, 2024 | 4,403.00 | 4,403.00 | 4,403.00 | 4,403.00 | 4,403.00 | - |
| Feb 22, 2024 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | - |
| Feb 21, 2024 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - |
| Feb 20, 2024 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - |
| Feb 16, 2024 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | - |
| Feb 15, 2024 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | - |
| Feb 14, 2024 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | - |
| Feb 13, 2024 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | - |
| Feb 12, 2024 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
| Feb 9, 2024 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | - |
| Feb 8, 2024 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - |
| Feb 7, 2024 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | - |
| Feb 6, 2024 | 4,294.00 | 4,294.00 | 4,294.00 | 4,294.00 | 4,294.00 | - |
| Feb 5, 2024 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | - |
| Feb 2, 2024 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | - |
| Feb 1, 2024 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | - |
| Jan 31, 2024 | 4,136.00 | 4,136.00 | 4,136.00 | 4,136.00 | 4,136.00 | - |
| Jan 30, 2024 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - |
| Jan 29, 2024 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | - |
| Jan 26, 2024 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | - |
| Jan 24, 2024 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - |
| Jan 23, 2024 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - |
| Jan 22, 2024 | 4,146.00 | 4,146.00 | 4,146.00 | 4,146.00 | 4,146.00 | - |
| Jan 19, 2024 | 4,198.00 | 4,198.00 | 4,198.00 | 4,198.00 | 4,198.00 | - |
| Jan 18, 2024 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | - |
| Jan 17, 2024 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | - |
| Jan 16, 2024 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | - |
| Jan 12, 2024 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | - |
| Jan 11, 2024 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | - |
| Jan 10, 2024 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | - |
| Jan 9, 2024 | 4,226.00 | 4,226.00 | 4,226.00 | 4,226.00 | 4,226.00 | - |
| Dec 29, 2023 | 4,337.00 | 4,337.00 | 4,337.00 | 4,337.00 | 4,337.00 | - |
| Dec 28, 2023 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | - |
| Dec 27, 2023 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - |
| Dec 22, 2023 | 4,251.00 | 4,251.00 | 4,251.00 | 4,251.00 | 4,251.00 | - |
| Dec 21, 2023 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - |
| Dec 20, 2023 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | - |
| Dec 19, 2023 | 4,259.00 | 4,259.00 | 4,259.00 | 4,259.00 | 4,259.00 | - |
| Dec 18, 2023 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | - |
| Dec 15, 2023 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | - |
| Dec 14, 2023 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | - |
| Dec 13, 2023 | 4,233.00 | 4,233.00 | 4,233.00 | 4,233.00 | 4,233.00 | - |
| Dec 12, 2023 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | - |
| Dec 11, 2023 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | - |
| Dec 8, 2023 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - |
| Dec 7, 2023 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | - |
| Dec 6, 2023 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | - |
| Dec 5, 2023 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | - |
| Dec 4, 2023 | 4,164.00 | 4,164.00 | 4,164.00 | 4,164.00 | 4,164.00 | - |
| Dec 1, 2023 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | - |
| Nov 30, 2023 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - |
| Nov 29, 2023 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | - |
| Nov 28, 2023 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
| Nov 27, 2023 | 4,143.00 | 4,143.00 | 4,143.00 | 4,143.00 | 4,143.00 | - |
| Nov 24, 2023 | 4,169.00 | 4,169.00 | 4,169.00 | 4,169.00 | 4,169.00 | - |
| Nov 22, 2023 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | - |
| Nov 21, 2023 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | - |
| Nov 20, 2023 | 4,231.00 | 4,231.00 | 4,231.00 | 4,231.00 | 4,231.00 | - |
| Nov 17, 2023 | 4,188.00 | 4,188.00 | 4,188.00 | 4,188.00 | 4,188.00 | - |
| Nov 16, 2023 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | - |
| Nov 15, 2023 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | - |
| Nov 14, 2023 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | - |
| Nov 13, 2023 | 4,169.00 | 4,169.00 | 4,169.00 | 4,169.00 | 4,169.00 | - |
| Nov 10, 2023 | 4,177.00 | 4,177.00 | 4,177.00 | 4,177.00 | 4,177.00 | - |
| Nov 9, 2023 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - |
| Nov 8, 2023 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | - |
| Nov 7, 2023 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | - |
| Nov 6, 2023 | 4,179.00 | 4,179.00 | 4,179.00 | 4,179.00 | 4,179.00 | - |
| Nov 3, 2023 | 4,124.00 | 4,124.00 | 4,124.00 | 4,124.00 | 4,124.00 | - |
| Nov 2, 2023 | 4,117.00 | 4,117.00 | 4,117.00 | 4,117.00 | 4,117.00 | - |
| Oct 31, 2023 | 4,014.00 | 4,014.00 | 4,014.00 | 4,014.00 | 4,014.00 | - |
| Oct 30, 2023 | 4,041.00 | 4,041.00 | 4,041.00 | 4,041.00 | 4,041.00 | - |
| Oct 27, 2023 | 4,023.00 | 4,023.00 | 4,023.00 | 4,023.00 | 4,023.00 | - |
| Oct 26, 2023 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - |
| Oct 25, 2023 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - |
| Oct 24, 2023 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | - |
| Oct 23, 2023 | 4,031.00 | 4,031.00 | 4,031.00 | 4,031.00 | 4,031.00 | - |
| Oct 20, 2023 | 4,088.00 | 4,088.00 | 4,088.00 | 4,088.00 | 4,088.00 | - |
| Oct 19, 2023 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | - |
| Oct 18, 2023 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | - |
| Oct 17, 2023 | 4,182.00 | 4,182.00 | 4,182.00 | 4,182.00 | 4,182.00 | - |
Related Tickers
FSPCX Fidelity Select Insurance Port
99.53
+1.68%
TVRVX Third Avenue Real Estate Value Fund
24.66
0.00%
TARZX Third Avenue Real Estate Value Z
24.72
0.00%
TAREX Third Avenue Real Estate Value Instl
24.78
0.00%
DSCIX Dana Epiphany Small Cap Eq Instl
15.44
0.00%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.97
+1.51%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.72
+1.50%
LSHUX Kinetics Spin-Off and Corp Rest Instl
33.40
+1.49%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
33.08
+1.47%
ASEFX Nuveen Small Cap Select R6
15.61
0.00%
KSCYX Kinetics Small Cap Opportunities Inst
176.42
+1.32%
KSCOX Kinetics Small Cap Opportunities No Load
172.00
+1.31%
FCDTX Fidelity Stock Selector Small Cap Fund
37.07
0.00%
KSOAX Kinetics Small Cap Opportunities Adv A
164.68
+1.31%
KSOCX Kinetics Small Cap Opportunities Adv C
154.02
+1.31%
FCDCX Fidelity Stock Selector Small Cap Fund
33.41
0.00%
WWNPX Kinetics Paradigm No Load
129.83
+1.30%
FDSCX Fidelity Stock Selector Small Cap
40.47
0.00%
KNPYX Kinetics Paradigm Instl
131.75
+1.30%
FCDAX Fidelity Stock Selector Small Cap Fund
38.98
0.00%
KNPCX Kinetics Paradigm Adv C
110.05
+1.30%
KNPAX Kinetics Paradigm Adv A
123.33
+1.30%
FCDIX Fidelity Stock Selector Small Cap Fund
40.72
0.00%
FELAX Fidelity Advisor Semiconductors A
87.58
+1.27%
FELIX Fidelity Advisor Semiconductors I
94.85
+1.27%
FSELX Fidelity Select Semiconductors
35.10
+1.27%
FIKGX Fidelity Advisor Semiconductors Z
95.10
+1.27%
FELTX Fidelity Advisor Semiconductors M
81.66
+1.26%
FELCX Fidelity Advisor Semiconductors C
69.80
+1.26%
SGGDX First Eagle Gold A
30.63
+1.26%
FEGOX First Eagle Gold C
27.59
+1.25%
FEGIX First Eagle Gold I
31.71
+1.25%
BREFX Baron Real Estate Retail
40.70
0.00%
FEURX First Eagle Gold R6
31.81
+1.24%
FCICX NYLI PineStone International Equity Cl C
17.19
+1.24%
BREIX Baron Real Estate Institutional
41.99
0.00%
FCIKX NYLI PineStone International Eq Inv Cl
17.30
+1.23%
FCIRX NYLI PineStone International Equity Cl A
17.36
+1.22%
FCIUX NYLI PineStone International Equity Cl I
17.43
+1.22%
FCIHX NYLI PineStone International Equity Cl P
17.43
+1.22%
FSCDX Fidelity Advisor Small Cap A
33.29
0.00%
FCIWX NYLI PineStone International Eq Cl R6
17.50
+1.21%
FSCTX Fidelity Advisor Small Cap M
29.18
0.00%
FSCIX Fidelity Advisor Small Cap I
38.66
0.00%
VLNPX Voya Small Cap Growth R6
48.79
0.00%
FZAOX Fidelity Advisor Small Cap Z
39.00
0.00%
NQVAX Nuveen Multi Cap Value A
55.50
0.00%
TCMSX Voya Small Cap Growth I
48.71
0.00%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.56
-0.20%
PSCJX PGIM Jennison Small Company R4
24.56
0.00%
JSCRX PGIM Jennison Small Company R
20.07
0.00%
FMPFX Nuveen Small Cap Growth Opp R6
35.49
-0.31%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.19
-0.21%
PSCHX PGIM Jennison Small Company R2
24.11
0.00%
FSLBX Fidelity Select Brokerage & Inv Mgmt
177.30
+1.07%
UPDDX Upright Growth & Income
18.93
+1.01%
FAMDX FAM Small Cap Institutional
28.28
0.00%
TRTZX T. Rowe Price Mid-Cap Value Z
37.27
0.00%
FAMFX FAM Small Cap Investor
27.96
0.00%
KMKNX Kinetics Market Opportunities No Load
70.26
+0.96%
KMKYX Kinetics Market Opportunities Inst
71.52
+0.96%
VFPIX Private Capital Management Value Fund
20.05
+0.96%
TRMCX T. Rowe Price Mid-Cap Value
37.03
0.00%
KMKAX Kinetics Market Opportunities Adv A
68.93
+0.95%
KMKCX Kinetics Market Opportunities Adv C
65.17
+0.94%
COAGX Gator Capital L/S Fd
47.92
+0.93%
BDAFX Baron Durable Advantage Fund
28.09
+0.86%
BDAUX Baron Durable Advantage Fund
28.52
+0.85%
BDAIX Baron Durable Advantage Fund
28.52
+0.85%
PRISX T. Rowe Price Financial Services
45.60
+0.84%
TEQAX Touchstone Non-US ESG Equity A
26.51
+0.84%
TIQIX Touchstone Non-US ESG Equity Y
27.83
+0.83%
TROCX Touchstone Non-US ESG Equity I
27.85
+0.83%
RYPMX Rydex Precious Metals Inv
45.03
+0.83%
TEQCX Touchstone Non-US ESG Equity C
26.78
+0.83%
RYMNX Rydex Precious Metals A
41.74
+0.82%
ENPIX ProFunds UltraSector Energy Fund
44.25
+0.82%
TFIFX T. Rowe Price Financial Services I
45.51
+0.82%
PWJZX PGIM Jennison International Opps Z
32.20
+0.81%
PWJQX PGIM Jennison International Opps R6
32.30
+0.81%
RYZCX Rydex Precious Metals C
32.42
+0.81%
RYMPX Rydex Precious Metals H
40.04
+0.81%
PWJBX PGIM Jennison International Opps R2
31.44
+0.80%
PWJAX PGIM Jennison International Opps A
31.51
+0.80%
PWJDX PGIM Jennison International Opps R4
31.91
+0.79%
CIOVX Causeway International Opps Inv
17.92
0.00%
PWJRX PGIM Jennison International Opps R
30.89
+0.78%
ENPSX ProFunds UltraSector Energy Fund
37.42
+0.78%
RCMFX Schwartz Value Focused
59.46
+0.78%
PWJCX PGIM Jennison International Opps C
28.60
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PJORX PGIM Jennison Focused Value R
17.64
0.00%
FAFSX Fidelity Advisor Financials M
35.30
+0.74%
RYCYX Rydex Dow 2x Strategy C
151.10
+0.74%
RYLDX Rydex Dow 2x Strategy A
181.56
+0.74%
RYCVX Rydex Dow 2x Strategy H
180.81
+0.74%
FFSIX Fidelity Advisor Financials I
37.16
+0.73%
PJIAX PGIM Jennison Focused Value A
22.03
0.00%
FAFDX Fidelity Advisor Financials A
35.81
+0.73%
FAFCX Fidelity Advisor Financials C
33.09
+0.73%