Toronto - Delayed Quote • CAD
Mac Sentinel Bond GIF Intermediate A (0P0000JB2M.TO)
At close: August 6 at 4:00 PM EDT
Currency in CAD 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 7, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
Aug 6, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Aug 2, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Aug 1, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
Jul 31, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
Jul 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Jul 29, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Jul 26, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Jul 25, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
Jul 24, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
Jul 23, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
Jul 22, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Jul 19, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
Jul 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jul 17, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Jul 16, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Jul 15, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
Jul 12, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
Jul 11, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Jul 10, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
Jul 9, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Jul 8, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
Jul 5, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Jul 4, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
Jul 3, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Jul 2, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jun 28, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Jun 27, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Jun 26, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Jun 25, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Jun 24, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jun 21, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jun 20, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Jun 19, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
Jun 18, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Jun 17, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Jun 14, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Jun 13, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Jun 12, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Jun 11, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Jun 10, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
Jun 7, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Jun 6, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Jun 5, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
Jun 4, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Jun 3, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
May 31, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
May 30, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
May 29, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
May 28, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
May 27, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
May 24, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
May 23, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
May 22, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
May 21, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
May 17, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
May 16, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
May 15, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
May 14, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
May 13, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
May 10, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
May 9, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
May 8, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
May 7, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
May 6, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
May 3, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
May 2, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
May 1, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
Apr 30, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Apr 29, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
Apr 26, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
Apr 25, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Apr 24, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Apr 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Apr 22, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Apr 19, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
Apr 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Apr 17, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
Apr 16, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
Apr 15, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
Apr 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Apr 11, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
Apr 10, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Apr 9, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Apr 8, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Apr 5, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
Apr 4, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Apr 3, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Apr 2, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Apr 1, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Mar 28, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Mar 27, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Mar 26, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Mar 25, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Mar 22, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Mar 21, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
Mar 20, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Mar 19, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
Mar 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Mar 15, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
Mar 14, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
Mar 13, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Mar 12, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
Mar 11, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Mar 8, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Mar 7, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Mar 6, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Mar 5, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Mar 4, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
Mar 1, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Feb 29, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Feb 28, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
Feb 27, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
Feb 26, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Feb 23, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Feb 22, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
Feb 21, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Feb 20, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
Feb 16, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Feb 15, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Feb 14, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Feb 13, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
Feb 12, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Feb 9, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Feb 8, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Feb 7, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Feb 6, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Feb 5, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
Feb 2, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Feb 1, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Jan 31, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
Jan 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jan 29, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Jan 26, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Jan 25, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Jan 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Jan 23, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Jan 22, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
Jan 19, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Jan 18, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Jan 17, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
Jan 16, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jan 15, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Jan 12, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Jan 11, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Jan 10, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Jan 9, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Jan 8, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Jan 5, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
Jan 4, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Jan 3, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
Jan 2, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
Dec 29, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Dec 28, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Dec 27, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
Dec 22, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Dec 21, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Dec 20, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Dec 19, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Dec 18, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Dec 15, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Dec 14, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Dec 13, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
Dec 12, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
Dec 11, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
Dec 8, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Dec 7, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
Dec 6, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
Dec 5, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Dec 4, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Dec 1, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
Nov 30, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
Nov 29, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Nov 28, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Nov 27, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
Nov 24, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
Nov 23, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
Nov 22, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Nov 21, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Nov 20, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
Nov 17, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Nov 16, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Nov 15, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Nov 14, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
Nov 13, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Nov 10, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Nov 9, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Nov 8, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Nov 7, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Nov 6, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
Nov 3, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
Nov 2, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
Nov 1, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Oct 31, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Oct 30, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Oct 27, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Oct 26, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Oct 25, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Oct 24, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Oct 23, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Oct 20, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Oct 19, 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Oct 18, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Oct 17, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Oct 16, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Oct 13, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Oct 12, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Oct 11, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Oct 10, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Oct 6, 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Oct 5, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Oct 4, 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Oct 3, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Oct 2, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Sep 29, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Sep 28, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Sep 27, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Sep 26, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Sep 25, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Sep 22, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Sep 21, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Sep 20, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Sep 19, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Sep 18, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Sep 15, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Sep 14, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Sep 13, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Sep 12, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Sep 11, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Sep 8, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Sep 7, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Sep 6, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Sep 5, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Sep 1, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Aug 31, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Aug 30, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
Aug 29, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Aug 28, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Aug 25, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Aug 24, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
Aug 23, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Aug 22, 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Aug 21, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Aug 18, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Aug 17, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Aug 16, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Aug 15, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
Aug 14, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Aug 11, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Aug 10, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Aug 9, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
Aug 8, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
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%