LSE - Delayed Quote GBP
Dimensional Global Core Equity GBP Acc (0P0000J29V.L)
50.88
+0.58
+(1.15%)
At close: January 17 at 8:00:00 PM GMT
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| Jan 16, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Jan 15, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| Jan 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Jan 13, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Jan 10, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| Jan 8, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Jan 7, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| Jan 6, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Jan 3, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Jan 2, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Dec 31, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Dec 30, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Dec 27, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Dec 24, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Dec 23, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Dec 20, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Dec 19, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Dec 18, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Dec 17, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| Dec 16, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Dec 13, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Dec 12, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Dec 11, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Dec 10, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Dec 9, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| Dec 6, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Dec 5, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Dec 4, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| Dec 3, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| Dec 2, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Nov 29, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Nov 27, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Nov 26, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Nov 25, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Nov 22, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Nov 21, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Nov 20, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Nov 19, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Nov 18, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Nov 15, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Nov 14, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Nov 13, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Nov 12, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Nov 11, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Nov 8, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Nov 7, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Nov 6, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Nov 5, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Nov 4, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Nov 1, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Oct 31, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Oct 30, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Oct 29, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Oct 28, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Oct 25, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Oct 24, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Oct 23, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Oct 22, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Oct 21, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Oct 18, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| Oct 17, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Oct 16, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Oct 15, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Oct 14, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Oct 11, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Oct 10, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Oct 9, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Oct 8, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Oct 7, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Oct 4, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Oct 3, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| Oct 2, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Oct 1, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Sep 30, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Sep 27, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Sep 26, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Sep 25, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Sep 24, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Sep 23, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Sep 20, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Sep 19, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Sep 18, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Sep 17, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Sep 16, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Sep 13, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Sep 12, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Sep 11, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Sep 10, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Sep 9, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Sep 6, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Sep 5, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Sep 4, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Sep 3, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Aug 30, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Aug 29, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Aug 28, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Aug 27, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Aug 23, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Aug 22, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Aug 21, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Aug 20, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Aug 19, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Aug 16, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Aug 15, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Aug 14, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Aug 13, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Aug 12, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Aug 9, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Aug 8, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Aug 7, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Aug 6, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Aug 5, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Aug 2, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| Aug 1, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Jul 31, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jul 30, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jul 29, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Jul 26, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Jul 25, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Jul 24, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Jul 23, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Jul 22, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Jul 19, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Jul 18, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Jul 17, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Jul 16, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jul 15, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Jul 12, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Jul 11, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Jul 10, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Jul 9, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Jul 8, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Jul 5, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Jul 3, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Jul 2, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Jul 1, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Jun 28, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Jun 27, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Jun 26, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Jun 25, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Jun 24, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Jun 21, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Jun 20, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Jun 18, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Jun 17, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Jun 14, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jun 13, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| Jun 12, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Jun 11, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Jun 10, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Jun 7, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Jun 6, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Jun 5, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Jun 4, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Jun 3, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| May 31, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| May 30, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| May 29, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| May 28, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| May 24, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| May 23, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| May 22, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| May 21, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| May 20, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| May 17, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| May 16, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| May 15, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| May 14, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 13, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| May 10, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| May 9, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| May 8, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| May 7, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| May 3, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| May 2, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Apr 30, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Apr 29, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Apr 26, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Apr 25, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Apr 24, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Apr 23, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Apr 22, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Apr 19, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Apr 18, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Apr 17, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Apr 16, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Apr 15, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Apr 12, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Apr 11, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Apr 10, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Apr 9, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Apr 8, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Apr 5, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Apr 4, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Apr 3, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| Apr 2, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Mar 28, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Mar 27, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Mar 26, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Mar 25, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Mar 22, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Mar 21, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Mar 20, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Mar 19, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Mar 18, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Mar 15, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Mar 14, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Mar 13, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Mar 12, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Mar 11, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Mar 8, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Mar 7, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Mar 6, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Mar 5, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Mar 4, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Mar 1, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Feb 29, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Feb 28, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Feb 27, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Feb 26, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Feb 23, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Feb 22, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Feb 21, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Feb 20, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Feb 16, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Feb 15, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Feb 14, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Feb 13, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Feb 12, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Feb 9, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Feb 8, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Feb 7, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Feb 6, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| Feb 5, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| Feb 2, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Feb 1, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Jan 31, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Jan 30, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Jan 29, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Jan 26, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Jan 25, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Jan 24, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jan 23, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Jan 22, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
Related Tickers
BIPIX ProFunds Biotechnology UltraSector Fund
45.80
+4.30%
BIPSX ProFunds Biotechnology UltraSector Fund
23.89
+4.28%
UMPIX ProFunds UltraMid Cap Fund
73.98
+3.22%
UMPSX ProFunds UltraMid Cap Fund
57.08
+3.22%
UPAAX Upright Assets Allocation Plus
15.22
+3.05%
UPDDX Upright Growth & Income
21.06
+2.93%
BDFIX Baron Discovery Fund
35.09
+2.84%
BDFFX Baron Discovery Fund
34.07
+2.84%
QSMRX AQR Small Cap Momentum Style R6
20.04
+2.61%
ASMOX AQR Small Cap Momentum Style I
20.17
+2.59%
ASMNX AQR Small Cap Momentum Style N
20.18
+2.59%
INIIX VanEck International Investors Gold I
16.24
+2.59%
HFCGX Hennessy Cornerstone Growth Investor
34.09
+2.59%
HICGX Hennessy Cornerstone Growth Inst
35.62
+2.56%
RYCYX Rydex Dow 2x Strategy C
148.12
+2.51%
WCMSX WCM International Small Cap Growth Instl
21.25
+2.51%
RYLDX Rydex Dow 2x Strategy A
179.48
+2.51%
RYCVX Rydex Dow 2x Strategy H
178.71
+2.51%
PRHSX T. Rowe Price Health Sciences
82.73
+2.50%
MSSGX Morgan Stanley Inst Inception I
16.80
+2.50%
THISX T. Rowe Price Health Sciences I
82.93
+2.50%
MFLLX Morgan Stanley Inst Inception R6
16.99
+2.47%
RYMDX Rydex Mid-Cap 1.5x Strategy H
142.93
+2.44%
RYAHX Rydex Mid-Cap 1.5x Strategy A
142.27
+2.44%
UDPIX ProFunds Ultra Dow 30 ProFund
84.27
+2.43%
APHDX Artisan Global Discovery Fund
22.46
+2.42%
FNORX Fidelity Nordic
58.50
+2.42%
APFDX Artisan Global Discovery Fund
22.16
+2.40%
APDDX Artisan Global Discovery Fund
22.26
+2.39%
QISGX Federated Hermes MDT Small Cap Growth IS
29.29
+2.38%
QASGX Federated Hermes MDT Small Cap Growth A
27.14
+2.38%
FSMEX Fidelity Select Medical Tech and Devcs
66.96
+2.34%
FGRSX Federated Hermes Intl Leaders R6
36.58
+2.32%
LCMGX Lord Abbett Micro Cap Growth Fund
21.22
+2.31%
LMIYX Lord Abbett Micro Cap Growth I
22.18
+2.31%
LFMGX Lord Abbett Micro Cap Growth F
22.18
+2.31%
SSYGX BNY Mellon Small Cap Gr Y
43.48
+2.31%
FGFLX Federated Hermes Intl Leaders IS
36.63
+2.29%
SSETX BNY Mellon Small Cap Gr I
43.34
+2.29%
PHLQX PGIM Jennison Health Sciences R6
44.75
+2.29%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
50.58
+2.29%
LAMGX Lord Abbett Micro Cap Growth A
17.91
+2.28%
PHLAX PGIM Jennison Health Sciences A
34.57
+2.28%
PJHRX PGIM Jennison Health Sciences R
31.88
+2.28%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
48.96
+2.28%
BUFIX Buffalo International
21.58
+2.27%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
52.16
+2.27%
BUIIX Buffalo International Institutional
21.59
+2.27%
MNOWX Manning & Napier Overseas Series W
33.76
+2.27%
FSPHX Fidelity Select Health Care
28.38
+2.27%
PHSZX PGIM Jennison Health Sciences Z
44.30
+2.26%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
50.74
+2.26%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
51.80
+2.25%
MNOZX Manning & Napier Overseas Series Z
33.66
+2.25%
MNOSX Manning & Napier Overseas Series S
33.69
+2.25%
NEAGX Needham Aggressive Growth Retail
49.71
+2.24%
NEAIX Needham Aggressive Growth Institutional
52.50
+2.24%
BHCHX Baron Health Care Fund
20.12
+2.24%
BSFIX Baron Small Cap Instl
35.29
+2.23%
TAVZX Third Avenue Value Z
59.70
+2.23%
TAVFX Third Avenue Value Instl
59.74
+2.22%
PVIVX Paradigm Micro-Cap
59.77
+2.22%
TVFVX Third Avenue Value Investor
60.26
+2.22%
BSCFX Baron Small Cap Retail
32.24
+2.22%
BHCFX Baron Health Care Fund
19.83
+2.22%
WGROX Wasatch Core Growth
95.77
+2.21%
WIGRX Wasatch Core Growth Institutional
97.89
+2.20%
BSCUX Baron Small Cap R6
35.27
+2.20%
BHCUX Baron Health Care Fund
20.11
+2.18%
FBTTX Fidelity Advisor Biotechnology Fund
24.24
+2.15%
LSSNX Loomis Sayles Small Cap Growth N
31.40
+2.15%
FBTAX Fidelity Advisor Biotechnology Fund
26.65
+2.15%
ISCIX Federated Hermes Intl Small-Mid Co IS
41.07
+2.14%
BUISX Buffalo Small Cap Growth Institutional
15.78
+2.14%
ISCAX Federated Hermes Intl Small-Mid Co A
39.78
+2.13%
FBTIX Fidelity Advisor Biotechnology Fund
29.27
+2.13%
ISCCX Federated Hermes Intl Small-Mid Co C
26.88
+2.13%
FIJYX Fidelity Advisor Biotechnology Z
29.32
+2.12%
BRUSX Bridgeway Ultra-Small Company
33.81
+2.11%
TARKX Tarkio
30.63
+2.10%
GSXIX abrdn US Small Cap Equity Inst Svc
43.32
+2.10%
FIIIX Fidelity Advisor International Growth I
21.01
+2.09%
BCSVX Brown Capital Management International Small Company Fund
24.93
+2.09%
FZAJX Fidelity Advisor International Growth Z
21.02
+2.09%
NWKCX Nationwide Geneva Small Cap Gr R6
92.41
+2.09%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
91.00
+2.09%
NWHZX Nationwide Geneva Small Cap Gr A
86.16
+2.09%
FSHCX Fidelity Select Health Care Svcs Port
107.22
+2.09%
GSCIX abrdn US Small Cap Equity Inst
43.60
+2.08%
FIGFX Fidelity International Growth
21.07
+2.08%
FPHAX Fidelity Select Pharmaceuticals Port
24.99
+2.08%
BCSFX Brown Capital Management International Small Company Fund
25.52
+2.08%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.14
+2.08%
CSMCX Congress Small Cap Growth Institutional
49.13
+2.08%
FOSFX Fidelity Overseas
65.38
+2.08%
DVSMX Driehaus Small Cap Growth Investor
24.12
+2.07%
DNSMX Driehaus Small Cap Growth Institutional
24.62
+2.07%
FOSKX Fidelity Overseas K
65.00
+2.07%
FAOSX Fidelity Advisor Overseas Z
33.55
+2.07%
JCNNX Janus Henderson Contrarian Fund
29.14
+2.07%