LSE - Delayed Quote • GBp
Veritas Global Focus GBP Retl (0P00002CGW.L)
As of August 8 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 |
|---|---|---|---|---|---|---|
| Aug 8, 2024 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | - |
| Aug 7, 2024 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | - |
| Aug 6, 2024 | 5,041.00 | 5,041.00 | 5,041.00 | 5,041.00 | 5,041.00 | - |
| Aug 2, 2024 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | 5,189.00 | - |
| Aug 1, 2024 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | - |
| Jul 31, 2024 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - |
| Jul 30, 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - |
| Jul 29, 2024 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | - |
| Jul 26, 2024 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - |
| Jul 25, 2024 | 5,051.00 | 5,051.00 | 5,051.00 | 5,051.00 | 5,051.00 | - |
| Jul 24, 2024 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | - |
| Jul 23, 2024 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | - |
| Jul 22, 2024 | 5,064.00 | 5,064.00 | 5,064.00 | 5,064.00 | 5,064.00 | - |
| Jul 19, 2024 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | - |
| Jul 18, 2024 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - |
| Jul 17, 2024 | 5,108.00 | 5,108.00 | 5,108.00 | 5,108.00 | 5,108.00 | - |
| Jul 16, 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
| Jul 15, 2024 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | - |
| Jul 12, 2024 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | - |
| Jul 11, 2024 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | - |
| Jul 10, 2024 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | - |
| Jul 9, 2024 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | - |
| Jul 8, 2024 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | - |
| Jul 5, 2024 | 5,096.00 | 5,096.00 | 5,096.00 | 5,096.00 | 5,096.00 | - |
| Jul 3, 2024 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | - |
| Jul 2, 2024 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - |
| Jul 1, 2024 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | - |
| Jun 28, 2024 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | - |
| Jun 27, 2024 | 5,084.00 | 5,084.00 | 5,084.00 | 5,084.00 | 5,084.00 | - |
| Jun 26, 2024 | 5,086.00 | 5,086.00 | 5,086.00 | 5,086.00 | 5,086.00 | - |
| Jun 25, 2024 | 5,086.00 | 5,086.00 | 5,086.00 | 5,086.00 | 5,086.00 | - |
| Jun 24, 2024 | 5,123.00 | 5,123.00 | 5,123.00 | 5,123.00 | 5,123.00 | - |
| Jun 21, 2024 | 5,096.00 | 5,096.00 | 5,096.00 | 5,096.00 | 5,096.00 | - |
| Jun 20, 2024 | 5,059.00 | 5,059.00 | 5,059.00 | 5,059.00 | 5,059.00 | - |
| Jun 18, 2024 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | - |
| Jun 17, 2024 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | - |
| Jun 14, 2024 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | - |
| Jun 13, 2024 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - |
| Jun 12, 2024 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - |
| Jun 11, 2024 | 5,061.00 | 5,061.00 | 5,061.00 | 5,061.00 | 5,061.00 | - |
| Jun 10, 2024 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | - |
| Jun 7, 2024 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | - |
| Jun 6, 2024 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | - |
| Jun 5, 2024 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - |
| Jun 4, 2024 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | - |
| May 31, 2024 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | - |
| May 30, 2024 | 5,026.00 | 5,026.00 | 5,026.00 | 5,026.00 | 5,026.00 | - |
| May 29, 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| May 28, 2024 | 5,074.00 | 5,074.00 | 5,074.00 | 5,074.00 | 5,074.00 | - |
| May 24, 2024 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.00 | - |
| May 23, 2024 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | - |
| May 22, 2024 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | - |
| May 21, 2024 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - |
| May 20, 2024 | 5,186.00 | 5,186.00 | 5,186.00 | 5,186.00 | 5,186.00 | - |
| May 17, 2024 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | - |
| May 16, 2024 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | - |
| May 15, 2024 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | - |
| May 14, 2024 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | - |
| May 13, 2024 | 5,184.00 | 5,184.00 | 5,184.00 | 5,184.00 | 5,184.00 | - |
| May 10, 2024 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | - |
| May 9, 2024 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | - |
| May 8, 2024 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | 5,166.00 | - |
| May 7, 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| May 3, 2024 | 5,033.00 | 5,033.00 | 5,033.00 | 5,033.00 | 5,033.00 | - |
| May 2, 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - |
| Apr 30, 2024 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | - |
| Apr 29, 2024 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - |
| Apr 26, 2024 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | - |
| Apr 25, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| Apr 24, 2024 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - |
| Apr 23, 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
| Apr 22, 2024 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | - |
| Apr 19, 2024 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | - |
| Apr 18, 2024 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | - |
| Apr 17, 2024 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | - |
| Apr 16, 2024 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | - |
| Apr 15, 2024 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | - |
| Apr 12, 2024 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | - |
| Apr 11, 2024 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - |
| Apr 10, 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| Apr 9, 2024 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | - |
| Apr 8, 2024 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | - |
| Apr 5, 2024 | 5,064.00 | 5,064.00 | 5,064.00 | 5,064.00 | 5,064.00 | - |
| Apr 4, 2024 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | - |
| Apr 3, 2024 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | - |
| Apr 2, 2024 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | - |
| Mar 28, 2024 | 5,196.00 | 5,196.00 | 5,196.00 | 5,196.00 | 5,196.00 | - |
| Mar 27, 2024 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | - |
| Mar 26, 2024 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | - |
| Mar 25, 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - |
| Mar 22, 2024 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | - |
| Mar 21, 2024 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | - |
| Mar 20, 2024 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | - |
| Mar 19, 2024 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | - |
| Mar 15, 2024 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | - |
| Mar 14, 2024 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | - |
| Mar 13, 2024 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | - |
| Mar 12, 2024 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | - |
| Mar 11, 2024 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | - |
| Mar 8, 2024 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | - |
| Mar 7, 2024 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | - |
| Mar 6, 2024 | 4,983.00 | 4,983.00 | 4,983.00 | 4,983.00 | 4,983.00 | - |
| Mar 5, 2024 | 5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | - |
| Mar 4, 2024 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | - |
| Mar 1, 2024 | 5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | - |
| Feb 29, 2024 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | - |
| Feb 28, 2024 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | - |
| Feb 27, 2024 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - |
| Feb 26, 2024 | 5,049.00 | 5,049.00 | 5,049.00 | 5,049.00 | 5,049.00 | - |
| Feb 23, 2024 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | - |
| Feb 22, 2024 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | - |
| Feb 21, 2024 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | - |
| Feb 20, 2024 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | - |
| Feb 16, 2024 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | - |
| Feb 15, 2024 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | - |
| Feb 14, 2024 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | - |
| Feb 13, 2024 | 4,963.00 | 4,963.00 | 4,963.00 | 4,963.00 | 4,963.00 | - |
| Feb 12, 2024 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | - |
| Feb 9, 2024 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | - |
| Feb 8, 2024 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | - |
| Feb 7, 2024 | 4,951.00 | 4,951.00 | 4,951.00 | 4,951.00 | 4,951.00 | - |
| Feb 6, 2024 | 4,966.00 | 4,966.00 | 4,966.00 | 4,966.00 | 4,966.00 | - |
| Feb 2, 2024 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | - |
| Feb 1, 2024 | 4,869.00 | 4,869.00 | 4,869.00 | 4,869.00 | 4,869.00 | - |
| Jan 31, 2024 | 4,919.00 | 4,919.00 | 4,919.00 | 4,919.00 | 4,919.00 | - |
| Jan 30, 2024 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | - |
| Jan 29, 2024 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | - |
| Jan 26, 2024 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | - |
| Jan 25, 2024 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | - |
| Jan 24, 2024 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | - |
| Jan 23, 2024 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | - |
| Jan 22, 2024 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | - |
| Jan 19, 2024 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | - |
| Jan 18, 2024 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | - |
| Jan 17, 2024 | 4,789.00 | 4,789.00 | 4,789.00 | 4,789.00 | 4,789.00 | - |
| Jan 16, 2024 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | - |
| Jan 12, 2024 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | - |
| Jan 11, 2024 | 4,796.00 | 4,796.00 | 4,796.00 | 4,796.00 | 4,796.00 | - |
| Jan 10, 2024 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | - |
| Jan 9, 2024 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | - |
| Jan 8, 2024 | 4,719.00 | 4,719.00 | 4,719.00 | 4,719.00 | 4,719.00 | - |
| Jan 5, 2024 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | - |
| Jan 4, 2024 | 4,722.00 | 4,722.00 | 4,722.00 | 4,722.00 | 4,722.00 | - |
| Jan 3, 2024 | 4,781.00 | 4,781.00 | 4,781.00 | 4,781.00 | 4,781.00 | - |
| Jan 2, 2024 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | - |
| Dec 29, 2023 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | - |
| Dec 28, 2023 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | - |
| Dec 27, 2023 | 4,769.00 | 4,769.00 | 4,769.00 | 4,769.00 | 4,769.00 | - |
| Dec 22, 2023 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | - |
| Dec 21, 2023 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | - |
| Dec 20, 2023 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - |
| Dec 19, 2023 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | - |
| Dec 18, 2023 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
| Dec 15, 2023 | 4,686.00 | 4,686.00 | 4,686.00 | 4,686.00 | 4,686.00 | - |
| Dec 14, 2023 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | - |
| Dec 13, 2023 | 4,697.00 | 4,697.00 | 4,697.00 | 4,697.00 | 4,697.00 | - |
| Dec 12, 2023 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - |
| Dec 11, 2023 | 4,636.00 | 4,636.00 | 4,636.00 | 4,636.00 | 4,636.00 | - |
| Dec 8, 2023 | 4,642.00 | 4,642.00 | 4,642.00 | 4,642.00 | 4,642.00 | - |
| Dec 7, 2023 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | - |
| Dec 6, 2023 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | - |
| Dec 5, 2023 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | - |
| Dec 4, 2023 | 4,618.00 | 4,618.00 | 4,618.00 | 4,618.00 | 4,618.00 | - |
| Dec 1, 2023 | 4,601.00 | 4,601.00 | 4,601.00 | 4,601.00 | 4,601.00 | - |
| Nov 30, 2023 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | - |
| Nov 29, 2023 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | - |
| Nov 28, 2023 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - |
| Nov 27, 2023 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | - |
| Nov 24, 2023 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
| Nov 22, 2023 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | - |
| Nov 21, 2023 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | - |
| Nov 20, 2023 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | - |
| Nov 17, 2023 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - |
| Nov 16, 2023 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | - |
| Nov 15, 2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | - |
| Nov 14, 2023 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | - |
| Nov 13, 2023 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | - |
| Nov 10, 2023 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
| Nov 9, 2023 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | - |
| Nov 8, 2023 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | - |
| Nov 7, 2023 | 4,551.00 | 4,551.00 | 4,551.00 | 4,551.00 | 4,551.00 | - |
| Nov 6, 2023 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | - |
| Nov 3, 2023 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | - |
| Nov 2, 2023 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | - |
| Nov 1, 2023 | 4,464.00 | 4,464.00 | 4,464.00 | 4,464.00 | 4,464.00 | - |
| Oct 31, 2023 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | - |
| Oct 27, 2023 | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | - |
| Oct 26, 2023 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | - |
| Oct 25, 2023 | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | - |
| Oct 24, 2023 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | - |
| Oct 23, 2023 | 4,511.00 | 4,511.00 | 4,511.00 | 4,511.00 | 4,511.00 | - |
| Oct 20, 2023 | 4,558.00 | 4,558.00 | 4,558.00 | 4,558.00 | 4,558.00 | - |
| Oct 19, 2023 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | - |
| Oct 18, 2023 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | - |
| Oct 17, 2023 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - |
| Oct 16, 2023 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - |
| Oct 13, 2023 | 4,603.00 | 4,603.00 | 4,603.00 | 4,603.00 | 4,603.00 | - |
| Oct 12, 2023 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
| Oct 11, 2023 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | - |
| Oct 10, 2023 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | - |
| Oct 6, 2023 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | - |
| Oct 5, 2023 | 4,554.00 | 4,554.00 | 4,554.00 | 4,554.00 | 4,554.00 | - |
| Oct 4, 2023 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | - |
| Oct 3, 2023 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | - |
| Oct 2, 2023 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | - |
| Sep 29, 2023 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | - |
| Sep 28, 2023 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | - |
| Sep 27, 2023 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | - |
| Sep 26, 2023 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | - |
| Sep 25, 2023 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | - |
| Sep 22, 2023 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | - |
| Sep 21, 2023 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | - |
| Sep 20, 2023 | 4,679.00 | 4,679.00 | 4,679.00 | 4,679.00 | 4,679.00 | - |
| Sep 19, 2023 | 4,684.00 | 4,684.00 | 4,684.00 | 4,684.00 | 4,684.00 | - |
| Sep 18, 2023 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | - |
| Sep 15, 2023 | 4,717.00 | 4,717.00 | 4,717.00 | 4,717.00 | 4,717.00 | - |
| Sep 14, 2023 | 4,666.00 | 4,666.00 | 4,666.00 | 4,666.00 | 4,666.00 | - |
| Sep 13, 2023 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | - |
| Sep 12, 2023 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | - |
| Sep 11, 2023 | 4,636.00 | 4,636.00 | 4,636.00 | 4,636.00 | 4,636.00 | - |
| Sep 8, 2023 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | - |
| Sep 7, 2023 | 4,655.00 | 4,655.00 | 4,655.00 | 4,655.00 | 4,655.00 | - |
| Sep 6, 2023 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | - |
| Sep 5, 2023 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | - |
| Sep 1, 2023 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | - |
| Aug 31, 2023 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | - |
| Aug 30, 2023 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - |
| Aug 29, 2023 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | - |
| Aug 25, 2023 | 4,557.00 | 4,557.00 | 4,557.00 | 4,557.00 | 4,557.00 | - |
| Aug 24, 2023 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | - |
| Aug 23, 2023 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
| Aug 22, 2023 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | - |
| Aug 21, 2023 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | - |
| Aug 18, 2023 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | - |
| Aug 17, 2023 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | - |
| Aug 16, 2023 | 4,583.00 | 4,583.00 | 4,583.00 | 4,583.00 | 4,583.00 | - |
| Aug 15, 2023 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | - |
| Aug 14, 2023 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | - |
| Aug 11, 2023 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | - |
| Aug 10, 2023 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
| Aug 9, 2023 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | - |
Related Tickers
FSELX Fidelity Select Semiconductors
30.60
+6.92%
FELCX Fidelity Advisor Semiconductors C
61.40
+6.73%
FELIX Fidelity Advisor Semiconductors I
83.27
+6.72%
FELAX Fidelity Advisor Semiconductors A
76.93
+6.71%
FIKGX Fidelity Advisor Semiconductors Z
83.47
+6.71%
FELTX Fidelity Advisor Semiconductors M
71.76
+6.71%
RYSIX Rydex Electronics Inv
401.88
+6.48%
RYSAX Rydex Electronics H
353.87
+6.48%
RYELX Rydex Electronics A
365.22
+6.48%
RYSCX Rydex Electronics C
308.49
+6.47%
RYVLX Rydex NASDAQ-100 2x Strategy A
462.13
+6.10%
RYVYX Rydex NASDAQ-100 2x Strategy H
461.98
+6.10%
RYCCX Rydex NASDAQ-100 2x Strategy C
332.97
+6.10%
UOPIX ProFunds UltraNASDAQ-100 Fund
91.24
+6.08%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.02
+6.08%
KNPAX Kinetics Paradigm Adv A
98.87
+5.86%
WWNPX Kinetics Paradigm No Load
104.02
+5.85%
KNPYX Kinetics Paradigm Instl
105.52
+5.85%
KNPCX Kinetics Paradigm Adv C
88.30
+5.84%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
74.35
+5.70%
KINAX Kinetics Internet Adv A
70.32
+5.60%
WWWFX Kinetics Internet No Load
77.88
+5.60%
KINCX Kinetics Internet Adv C
57.44
+5.59%
JMCGX Jacob Discovery Fd Inv
21.19
+5.27%
JMIGX Jacob Discovery Fd Instl
23.62
+5.26%
KMKNX Kinetics Market Opportunities No Load
57.91
+5.25%
KMKCX Kinetics Market Opportunities Adv C
53.79
+5.24%
KMKAX Kinetics Market Opportunities Adv A
56.84
+5.24%
KMKYX Kinetics Market Opportunities Inst
58.92
+5.23%
LSHEX Kinetics Spin-Off and Corp Rest No Load
28.07
+5.21%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
23.89
+5.20%
LSHUX Kinetics Spin-Off and Corp Rest Instl
26.80
+5.18%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
26.55
+5.15%
NESGX Needham Small Cap Growth Retail
16.91
+4.97%
NESIX Needham Small Cap Growth Institutional
18.00
+4.96%
KSCOX Kinetics Small Cap Opportunities No Load
140.32
+4.77%
KSOCX Kinetics Small Cap Opportunities Adv C
125.83
+4.77%
KSOAX Kinetics Small Cap Opportunities Adv A
134.41
+4.77%
KSCYX Kinetics Small Cap Opportunities Inst
143.87
+4.77%
NEEIX Needham Growth Institutional
67.25
+4.51%
BIPIX ProFunds Biotechnology UltraSector Fund
65.04
+4.50%
NEEGX Needham Growth Retail
64.42
+4.49%
BIPSX ProFunds Biotechnology UltraSector Fund
40.83
+4.48%
UMPSX ProFunds UltraMid Cap Fund
47.27
+4.39%
UMPIX ProFunds UltraMid Cap Fund
61.43
+4.38%
LGLVX Lord Abbett Growth Leaders Fund
39.75
+4.33%
LGLQX Lord Abbett Growth Leaders Fund
35.92
+4.33%
LGLRX Lord Abbett Growth Leaders Fund
35.99
+4.32%
LGLUX Lord Abbett Growth Leaders Fund
39.41
+4.31%
LGLAX Lord Abbett Growth Leaders Fund
37.49
+4.31%
LGLSX Lord Abbett Growth Leaders Fund
37.50
+4.31%
LGLOX Lord Abbett Growth Leaders Fund
39.75
+4.30%
LGLFX Lord Abbett Growth Leaders Fund
39.03
+4.30%
LGLCX Lord Abbett Growth Leaders Fund
32.00
+4.30%
LGLIX Lord Abbett Growth Leaders Fund
39.38
+4.29%
INPSX ProFunds Internet UltraSector Svc
24.84
+4.19%
INPIX ProFunds Internet UltraSector Inv
38.87
+4.18%
POAGX PRIMECAP Odyssey Aggressive Growth
42.65
+3.97%
FSPTX Fidelity Select Technology
32.75
+3.97%
FATEX Fidelity Advisor Technology Fund
99.45
+3.95%
FADTX Fidelity Advisor Technology A
109.52
+3.95%
FIKHX Fidelity Advisor Technology Z
123.79
+3.95%
FTHCX Fidelity Advisor Technology C
80.07
+3.95%
FATIX Fidelity Advisor Technology Fund
123.73
+3.94%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.94
+3.84%
BISCX UBS U.S. Small Cap Growth Fund
20.67
+3.82%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.52
+3.81%
BGSRX BlackRock Technology Opportunities Fund
58.58
+3.81%
BGSAX BlackRock Technology Opportunities Fund
58.65
+3.81%
BTEKX BlackRock Technology Opportunities K
64.93
+3.80%
BGSIX BlackRock Technology Opportunities Fund
64.75
+3.80%
BSTSX BlackRock Technology Opportunities Svc
60.12
+3.80%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.90
+3.79%
BGSCX BlackRock Technology Opportunities Fund
46.35
+3.78%
BNSCX UBS US Small Cap Growth A
17.03
+3.78%
CSMCX Congress Small Cap Growth Institutional
43.53
+3.77%
CCRIX Columbia Small Cap Growth Fund
21.77
+3.77%
FTQGX Fidelity Focused Stock
36.71
+3.76%
CCHRX Columbia Seligman Global Tech Adv
75.66
+3.76%
CSGZX Columbia Seligman Global Tech Inst
73.74
+3.76%
CSMVX Congress Small Cap Growth Retail
37.86
+3.75%
SGTRX Columbia Seligman Global Tech R
66.12
+3.75%
CGTYX Columbia Seligman Global Tech Inst3
73.89
+3.75%
SGTTX Columbia Seligman Global Tech Inst2
74.49
+3.75%
SHGTX Columbia Seligman Global Tech A
70.96
+3.74%
SHTCX Columbia Seligman Global Tech C
42.98
+3.74%
CSCRX Columbia Small Cap Growth Inst2
25.52
+3.74%
CMSCX Columbia Small Cap Growth Inst
25.01
+3.73%
CHHRX Columbia Small Cap Growth Adv
26.97
+3.73%
CSGYX Columbia Small Cap Growth Inst3
25.96
+3.72%
CGOCX Columbia Small Cap Growth C
15.92
+3.71%
CGOAX Columbia Small Cap Growth A
22.64
+3.71%
CTHRX Columbia Global Technology Growth Inst2
81.85
+3.70%
CTYRX Columbia Global Technology Growth Adv
81.09
+3.70%
CGTUX Columbia Global Technology Growth Inst3
82.25
+3.69%
CTCAX Columbia Global Technology Growth A
75.55
+3.69%
CMTFX Columbia Global Technology Growth Inst
79.85
+3.69%
CTHCX Columbia Global Technology Growth C
64.43
+3.69%
BDFFX Baron Discovery Fund
27.01
+3.69%
FACGX Fidelity Advisor Growth Opps C
117.99
+3.67%