LSE - Delayed Quote GBp
CT American Retail Income GBP (0P0000K8FM.L)
At close: October 10 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 10, 2024 | 620.78 | 620.78 | 620.78 | 620.78 | 620.78 | - |
Oct 9, 2024 | 616.23 | 616.23 | 616.23 | 616.23 | 616.23 | - |
Oct 8, 2024 | 609.97 | 609.97 | 609.97 | 609.97 | 609.97 | - |
Oct 4, 2024 | 606.57 | 606.57 | 606.57 | 606.57 | 606.57 | - |
Oct 3, 2024 | 609.32 | 609.32 | 609.32 | 609.32 | 609.32 | - |
Oct 2, 2024 | 601.32 | 601.32 | 601.32 | 601.32 | 601.32 | - |
Oct 1, 2024 | 605.08 | 605.08 | 605.08 | 605.08 | 605.08 | - |
Sep 30, 2024 | 599.44 | 599.44 | 599.44 | 599.44 | 599.44 | - |
Sep 27, 2024 | 601.83 | 601.83 | 601.83 | 601.83 | 601.83 | - |
Sep 26, 2024 | 604.99 | 604.99 | 604.99 | 604.99 | 604.99 | - |
Sep 25, 2024 | 602.35 | 602.35 | 602.35 | 602.35 | 602.35 | - |
Sep 24, 2024 | 599.91 | 599.91 | 599.91 | 599.91 | 599.91 | - |
Sep 23, 2024 | 602.51 | 602.51 | 602.51 | 602.51 | 602.51 | - |
Sep 20, 2024 | 604.76 | 604.76 | 604.76 | 604.76 | 604.76 | - |
Sep 19, 2024 | 602.80 | 602.80 | 602.80 | 602.80 | 602.80 | - |
Sep 18, 2024 | 598.53 | 598.53 | 598.53 | 598.53 | 598.53 | - |
Sep 17, 2024 | 598.76 | 598.76 | 598.76 | 598.76 | 598.76 | - |
Sep 16, 2024 | 599.41 | 599.41 | 599.41 | 599.41 | 599.41 | - |
Sep 13, 2024 | 599.13 | 599.13 | 599.13 | 599.13 | 599.13 | - |
Sep 12, 2024 | 597.99 | 597.99 | 597.99 | 597.99 | 597.99 | - |
Sep 11, 2024 | 587.94 | 587.94 | 587.94 | 587.94 | 587.94 | - |
Sep 10, 2024 | 585.15 | 585.15 | 585.15 | 585.15 | 585.15 | - |
Sep 9, 2024 | 583.73 | 583.73 | 583.73 | 583.73 | 583.73 | - |
Sep 6, 2024 | 583.74 | 583.74 | 583.74 | 583.74 | 583.74 | - |
Sep 5, 2024 | 589.31 | 589.31 | 589.31 | 589.31 | 589.31 | - |
Sep 4, 2024 | 593.11 | 593.11 | 593.11 | 593.11 | 593.11 | - |
Sep 3, 2024 | 607.67 | 607.67 | 607.67 | 607.67 | 607.67 | - |
Sep 2, 2024 | 606.67 | 606.67 | 606.67 | 606.67 | 606.67 | - |
Aug 30, 2024 | 599.31 | 599.31 | 599.31 | 599.31 | 599.31 | - |
Aug 29, 2024 | 598.97 | 598.97 | 598.97 | 598.97 | 598.97 | - |
Aug 28, 2024 | 602.12 | 602.12 | 602.12 | 602.12 | 602.12 | - |
Aug 27, 2024 | 601.07 | 601.07 | 601.07 | 601.07 | 601.07 | - |
Aug 23, 2024 | 604.49 | 604.49 | 604.49 | 604.49 | 604.49 | - |
Aug 22, 2024 | 607.16 | 607.16 | 607.16 | 607.16 | 607.16 | - |
Aug 21, 2024 | 607.92 | 607.92 | 607.92 | 607.92 | 607.92 | - |
Aug 20, 2024 | 611.83 | 611.83 | 611.83 | 611.83 | 611.83 | - |
Aug 19, 2024 | 607.51 | 607.51 | 607.51 | 607.51 | 607.51 | - |
Aug 16, 2024 | 608.92 | 608.92 | 608.92 | 608.92 | 608.92 | - |
Aug 15, 2024 | 600.72 | 600.72 | 600.72 | 600.72 | 600.72 | - |
Aug 14, 2024 | 598.38 | 598.38 | 598.38 | 598.38 | 598.38 | - |
Aug 13, 2024 | 589.73 | 589.73 | 589.73 | 589.73 | 589.73 | - |
Aug 12, 2024 | 590.90 | 590.90 | 590.90 | 590.90 | 590.90 | - |
Aug 9, 2024 | 588.54 | 588.54 | 588.54 | 588.54 | 588.54 | - |
Aug 8, 2024 | 575.13 | 575.13 | 575.13 | 575.13 | 575.13 | - |
Aug 7, 2024 | 585.57 | 585.57 | 585.57 | 585.57 | 585.57 | - |
Aug 6, 2024 | 578.88 | 578.88 | 578.88 | 578.88 | 578.88 | - |
Aug 5, 2024 | 572.17 | 572.17 | 572.17 | 572.17 | 572.17 | - |
Aug 2, 2024 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | - |
Aug 1, 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | - |
Jul 31, 2024 | 601.70 | 601.70 | 601.70 | 601.70 | 601.70 | - |
Jul 30, 2024 | 599.32 | 599.32 | 599.32 | 599.32 | 599.32 | - |
Jul 29, 2024 | 600.15 | 600.15 | 600.15 | 600.15 | 600.15 | - |
Jul 26, 2024 | 596.12 | 596.12 | 596.12 | 596.12 | 596.12 | - |
Jul 25, 2024 | 595.82 | 595.82 | 595.82 | 595.82 | 595.82 | - |
Jul 24, 2024 | 604.97 | 604.97 | 604.97 | 604.97 | 604.97 | - |
Jul 23, 2024 | 609.51 | 609.51 | 609.51 | 609.51 | 609.51 | - |
Jul 22, 2024 | 604.75 | 604.75 | 604.75 | 604.75 | 604.75 | - |
Jul 19, 2024 | 606.43 | 606.43 | 606.43 | 606.43 | 606.43 | - |
Jul 18, 2024 | 609.16 | 609.16 | 609.16 | 609.16 | 609.16 | - |
Jul 17, 2024 | 616.89 | 616.89 | 616.89 | 616.89 | 616.89 | - |
Jul 16, 2024 | 622.79 | 622.79 | 622.79 | 622.79 | 622.79 | - |
Jul 15, 2024 | 620.75 | 620.75 | 620.75 | 620.75 | 620.75 | - |
Jul 12, 2024 | 619.39 | 619.39 | 619.39 | 619.39 | 619.39 | - |
Jul 11, 2024 | 628.25 | 628.25 | 628.25 | 628.25 | 628.25 | - |
Jul 10, 2024 | 625.08 | 625.08 | 625.08 | 625.08 | 625.08 | - |
Jul 9, 2024 | 624.78 | 624.78 | 624.78 | 624.78 | 624.78 | - |
Jul 8, 2024 | 622.69 | 622.69 | 622.69 | 622.69 | 622.69 | - |
Jul 5, 2024 | 621.26 | 621.26 | 621.26 | 621.26 | 621.26 | - |
Jul 4, 2024 | 622.75 | 622.75 | 622.75 | 622.75 | 622.75 | - |
Jul 3, 2024 | 621.89 | 621.89 | 621.89 | 621.89 | 621.89 | - |
Jul 2, 2024 | 622.19 | 622.19 | 622.19 | 622.19 | 622.19 | - |
Jul 1, 2024 | 619.15 | 619.15 | 619.15 | 619.15 | 619.15 | - |
Jun 28, 2024 | 622.05 | 622.05 | 622.05 | 622.05 | 622.05 | - |
Jun 27, 2024 | 621.46 | 621.46 | 621.46 | 621.46 | 621.46 | - |
Jun 26, 2024 | 620.32 | 620.32 | 620.32 | 620.32 | 620.32 | - |
Jun 25, 2024 | 614.52 | 614.52 | 614.52 | 614.52 | 614.52 | - |
Jun 24, 2024 | 616.38 | 616.38 | 616.38 | 616.38 | 616.38 | - |
Jun 21, 2024 | 618.61 | 618.61 | 618.61 | 618.61 | 618.61 | - |
Jun 20, 2024 | 618.17 | 618.17 | 618.17 | 618.17 | 618.17 | - |
Jun 19, 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 616.20 | - |
Jun 18, 2024 | 617.79 | 617.79 | 617.79 | 617.79 | 617.79 | - |
Jun 17, 2024 | 614.23 | 614.23 | 614.23 | 614.23 | 614.23 | - |
Jun 14, 2024 | 609.21 | 609.21 | 609.21 | 609.21 | 609.21 | - |
Jun 13, 2024 | 608.63 | 608.63 | 608.63 | 608.63 | 608.63 | - |
Jun 12, 2024 | 603.18 | 603.18 | 603.18 | 603.18 | 603.18 | - |
Jun 11, 2024 | 601.96 | 601.96 | 601.96 | 601.96 | 601.96 | - |
Jun 10, 2024 | 600.68 | 600.68 | 600.68 | 600.68 | 600.68 | - |
Jun 7, 2024 | 597.04 | 597.04 | 597.04 | 597.04 | 597.04 | - |
Jun 6, 2024 | 596.97 | 596.97 | 596.97 | 596.97 | 596.97 | - |
Jun 5, 2024 | 586.93 | 586.93 | 586.93 | 586.93 | 586.93 | - |
Jun 4, 2024 | 586.96 | 586.96 | 586.96 | 586.96 | 586.96 | - |
Jun 3, 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | - |
May 31, 2024 | 582.60 | 582.60 | 582.60 | 582.60 | 582.60 | - |
May 30, 2024 | 590.54 | 590.54 | 590.54 | 590.54 | 590.54 | - |
May 29, 2024 | 589.45 | 589.45 | 589.45 | 589.45 | 589.45 | - |
May 28, 2024 | 589.84 | 589.84 | 589.84 | 589.84 | 589.84 | - |
May 24, 2024 | 587.70 | 587.70 | 587.70 | 587.70 | 587.70 | - |
May 23, 2024 | 594.83 | 594.83 | 594.83 | 594.83 | 594.83 | - |
May 22, 2024 | 593.05 | 593.05 | 593.05 | 593.05 | 593.05 | - |
May 21, 2024 | 592.93 | 592.93 | 592.93 | 592.93 | 592.93 | - |
May 20, 2024 | 591.76 | 591.76 | 591.76 | 591.76 | 591.76 | - |
May 17, 2024 | 594.24 | 594.24 | 594.24 | 594.24 | 594.24 | - |
May 16, 2024 | 595.29 | 595.29 | 595.29 | 595.29 | 595.29 | - |
May 15, 2024 | 589.56 | 589.56 | 589.56 | 589.56 | 589.56 | - |
May 14, 2024 | 588.35 | 588.35 | 588.35 | 588.35 | 588.35 | - |
May 13, 2024 | 590.40 | 590.40 | 590.40 | 590.40 | 590.40 | - |
May 10, 2024 | 589.53 | 589.53 | 589.53 | 589.53 | 589.53 | - |
May 9, 2024 | 590.44 | 590.44 | 590.44 | 590.44 | 590.44 | - |
May 8, 2024 | 589.64 | 589.64 | 589.64 | 589.64 | 589.64 | - |
May 7, 2024 | 588.24 | 588.24 | 588.24 | 588.24 | 588.24 | - |
May 3, 2024 | 572.48 | 572.48 | 572.48 | 572.48 | 572.48 | - |
May 2, 2024 | 572.58 | 572.58 | 572.58 | 572.58 | 572.58 | - |
May 1, 2024 | 572.28 | 572.28 | 572.28 | 572.28 | 572.28 | - |
Apr 30, 2024 | 578.47 | 578.47 | 578.47 | 578.47 | 578.47 | - |
Apr 29, 2024 | 578.54 | 578.54 | 578.54 | 578.54 | 578.54 | - |
Apr 26, 2024 | 574.62 | 574.62 | 574.62 | 574.62 | 574.62 | - |
Apr 25, 2024 | 571.65 | 571.65 | 571.65 | 571.65 | 571.65 | - |
Apr 24, 2024 | 580.06 | 580.06 | 580.06 | 580.06 | 580.06 | - |
Apr 23, 2024 | 576.21 | 576.21 | 576.21 | 576.21 | 576.21 | - |
Apr 22, 2024 | 574.02 | 574.02 | 574.02 | 574.02 | 574.02 | - |
Apr 19, 2024 | 574.14 | 574.14 | 574.14 | 574.14 | 574.14 | - |
Apr 18, 2024 | 574.38 | 574.38 | 574.38 | 574.38 | 574.38 | - |
Apr 17, 2024 | 581.66 | 581.66 | 581.66 | 581.66 | 581.66 | - |
Apr 16, 2024 | 582.16 | 582.16 | 582.16 | 582.16 | 582.16 | - |
Apr 15, 2024 | 587.62 | 587.62 | 587.62 | 587.62 | 587.62 | - |
Apr 12, 2024 | 599.47 | 599.47 | 599.47 | 599.47 | 599.47 | - |
Apr 11, 2024 | 591.81 | 591.81 | 591.81 | 591.81 | 591.81 | - |
Apr 10, 2024 | 590.82 | 590.82 | 590.82 | 590.82 | 590.82 | - |
Apr 9, 2024 | 589.77 | 589.77 | 589.77 | 589.77 | 589.77 | - |
Apr 8, 2024 | 592.43 | 592.43 | 592.43 | 592.43 | 592.43 | - |
Apr 5, 2024 | 585.01 | 585.01 | 585.01 | 585.01 | 585.01 | - |
Apr 4, 2024 | 593.87 | 593.87 | 593.87 | 593.87 | 593.87 | - |
Apr 3, 2024 | 596.91 | 596.91 | 596.91 | 596.91 | 596.91 | - |
Apr 2, 2024 | 601.55 | 601.55 | 601.55 | 601.55 | 601.55 | - |
Mar 28, 2024 | 599.89 | 599.89 | 599.89 | 599.89 | 599.89 | - |
Mar 27, 2024 | 596.12 | 596.12 | 596.12 | 596.12 | 596.12 | - |
Mar 26, 2024 | 595.93 | 595.93 | 595.93 | 595.93 | 595.93 | - |
Mar 25, 2024 | 598.81 | 598.81 | 598.81 | 598.81 | 598.81 | - |
Mar 22, 2024 | 601.57 | 601.57 | 601.57 | 601.57 | 601.57 | - |
Mar 21, 2024 | 589.15 | 589.15 | 589.15 | 589.15 | 589.15 | - |
Mar 20, 2024 | 585.32 | 585.32 | 585.32 | 585.32 | 585.32 | - |
Mar 19, 2024 | 582.35 | 582.35 | 582.35 | 582.35 | 582.35 | - |
Mar 18, 2024 | 580.98 | 580.98 | 580.98 | 580.98 | 580.98 | - |
Mar 15, 2024 | 580.47 | 580.47 | 580.47 | 580.47 | 580.47 | - |
Mar 14, 2024 | 580.48 | 580.48 | 580.48 | 580.48 | 580.48 | - |
Mar 13, 2024 | 581.94 | 581.94 | 581.94 | 581.94 | 581.94 | - |
Mar 12, 2024 | 575.06 | 575.06 | 575.06 | 575.06 | 575.06 | - |
Mar 11, 2024 | 575.62 | 575.62 | 575.62 | 575.62 | 575.62 | - |
Mar 8, 2024 | 582.19 | 582.19 | 582.19 | 582.19 | 582.19 | - |
Mar 7, 2024 | 578.52 | 578.52 | 578.52 | 578.52 | 578.52 | - |
Mar 6, 2024 | 575.41 | 575.41 | 575.41 | 575.41 | 575.41 | - |
Mar 5, 2024 | 584.99 | 584.99 | 584.99 | 584.99 | 584.99 | - |
Mar 4, 2024 | 584.30 | 584.30 | 584.30 | 584.30 | 584.30 | - |
Mar 1, 2024 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | - |
Feb 29, 2024 | 572.77 | 572.77 | 572.77 | 572.77 | 572.77 | - |
Feb 28, 2024 | 574.16 | 574.16 | 574.16 | 574.16 | 574.16 | - |
Feb 27, 2024 | 572.07 | 572.07 | 572.07 | 572.07 | 572.07 | - |
Feb 26, 2024 | 574.22 | 574.22 | 574.22 | 574.22 | 574.22 | - |
Feb 23, 2024 | 575.16 | 575.16 | 575.16 | 575.16 | 575.16 | - |
Feb 22, 2024 | 568.35 | 568.35 | 568.35 | 568.35 | 568.35 | - |
Feb 21, 2024 | 564.70 | 564.70 | 564.70 | 564.70 | 564.70 | - |
Feb 20, 2024 | 570.66 | 570.66 | 570.66 | 570.66 | 570.66 | - |
Feb 19, 2024 | 569.68 | 569.68 | 569.68 | 569.68 | 569.68 | - |
Feb 16, 2024 | 572.86 | 572.86 | 572.86 | 572.86 | 572.86 | - |
Feb 15, 2024 | 572.89 | 572.89 | 572.89 | 572.89 | 572.89 | - |
Feb 14, 2024 | 565.06 | 565.06 | 565.06 | 565.06 | 565.06 | - |
Feb 13, 2024 | 567.13 | 567.13 | 567.13 | 567.13 | 567.13 | - |
Feb 12, 2024 | 570.58 | 570.58 | 570.58 | 570.58 | 570.58 | - |
Feb 9, 2024 | 567.73 | 567.73 | 567.73 | 567.73 | 567.73 | - |
Feb 8, 2024 | 564.92 | 564.92 | 564.92 | 564.92 | 564.92 | - |
Feb 7, 2024 | 559.36 | 559.36 | 559.36 | 559.36 | 559.36 | - |
Feb 6, 2024 | 561.74 | 561.74 | 561.74 | 561.74 | 561.74 | - |
Feb 5, 2024 | 562.33 | 562.33 | 562.33 | 562.33 | 562.33 | - |
Feb 2, 2024 | 553.44 | 553.44 | 553.44 | 553.44 | 553.44 | - |
Feb 1, 2024 | 548.31 | 548.31 | 548.31 | 548.31 | 548.31 | - |
Jan 31, 2024 | 556.71 | 556.71 | 556.71 | 556.71 | 556.71 | - |
Jan 30, 2024 | 559.19 | 559.19 | 559.19 | 559.19 | 559.19 | - |
Jan 29, 2024 | 553.43 | 553.43 | 553.43 | 553.43 | 553.43 | - |
Jan 26, 2024 | 553.46 | 553.46 | 553.46 | 553.46 | 553.46 | - |
Jan 25, 2024 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | - |
Jan 24, 2024 | 549.35 | 549.35 | 549.35 | 549.35 | 549.35 | - |
Jan 23, 2024 | 549.06 | 549.06 | 549.06 | 549.06 | 549.06 | - |
Jan 22, 2024 | 546.84 | 546.84 | 546.84 | 546.84 | 546.84 | - |
Jan 19, 2024 | 539.46 | 539.46 | 539.46 | 539.46 | 539.46 | - |
Jan 18, 2024 | 533.30 | 533.30 | 533.30 | 533.30 | 533.30 | - |
Jan 17, 2024 | 536.89 | 536.89 | 536.89 | 536.89 | 536.89 | - |
Jan 16, 2024 | 540.61 | 540.61 | 540.61 | 540.61 | 540.61 | - |
Jan 15, 2024 | 536.99 | 536.99 | 536.99 | 536.99 | 536.99 | - |
Jan 12, 2024 | 536.64 | 536.64 | 536.64 | 536.64 | 536.64 | - |
Jan 11, 2024 | 534.38 | 534.38 | 534.38 | 534.38 | 534.38 | - |
Jan 10, 2024 | 533.39 | 533.39 | 533.39 | 533.39 | 533.39 | - |
Jan 9, 2024 | 535.02 | 535.02 | 535.02 | 535.02 | 535.02 | - |
Jan 8, 2024 | 526.07 | 526.07 | 526.07 | 526.07 | 526.07 | - |
Jan 5, 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | - |
Jan 4, 2024 | 526.22 | 526.22 | 526.22 | 526.22 | 526.22 | - |
Jan 3, 2024 | 536.14 | 536.14 | 536.14 | 536.14 | 536.14 | - |
Jan 2, 2024 | 536.79 | 536.79 | 536.79 | 536.79 | 536.79 | - |
Dec 29, 2023 | 539.09 | 539.09 | 539.09 | 539.09 | 539.09 | - |
Dec 28, 2023 | 537.14 | 537.14 | 537.14 | 537.14 | 537.14 | - |
Dec 27, 2023 | 538.83 | 538.83 | 538.83 | 538.83 | 538.83 | - |
Dec 22, 2023 | 534.43 | 534.43 | 534.43 | 534.43 | 534.43 | - |
Dec 21, 2023 | 530.80 | 530.80 | 530.80 | 530.80 | 530.80 | - |
Dec 20, 2023 | 540.58 | 540.58 | 540.58 | 540.58 | 540.58 | - |
Dec 19, 2023 | 535.25 | 535.25 | 535.25 | 535.25 | 535.25 | - |
Dec 18, 2023 | 536.76 | 536.76 | 536.76 | 536.76 | 536.76 | - |
Dec 15, 2023 | 532.53 | 532.53 | 532.53 | 532.53 | 532.53 | - |
Dec 14, 2023 | 528.45 | 528.45 | 528.45 | 528.45 | 528.45 | - |
Dec 13, 2023 | 523.99 | 523.99 | 523.99 | 523.99 | 523.99 | - |
Dec 12, 2023 | 518.89 | 518.89 | 518.89 | 518.89 | 518.89 | - |
Dec 11, 2023 | 513.39 | 513.39 | 513.39 | 513.39 | 513.39 | - |
Dec 8, 2023 | 511.81 | 511.81 | 511.81 | 511.81 | 511.81 | - |
Dec 7, 2023 | 507.15 | 507.15 | 507.15 | 507.15 | 507.15 | - |
Dec 6, 2023 | 506.91 | 506.91 | 506.91 | 506.91 | 506.91 | - |
Dec 5, 2023 | 509.18 | 509.18 | 509.18 | 509.18 | 509.18 | - |
Dec 4, 2023 | 508.23 | 508.23 | 508.23 | 508.23 | 508.23 | - |
Dec 1, 2023 | 505.08 | 505.08 | 505.08 | 505.08 | 505.08 | - |
Nov 30, 2023 | 503.06 | 503.06 | 503.06 | 503.06 | 503.06 | - |
Nov 29, 2023 | 498.42 | 498.42 | 498.42 | 498.42 | 498.42 | - |
Nov 28, 2023 | 502.38 | 502.38 | 502.38 | 502.38 | 502.38 | - |
Nov 27, 2023 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
Nov 24, 2023 | 504.68 | 504.68 | 504.68 | 504.68 | 504.68 | - |
Nov 23, 2023 | 505.12 | 505.12 | 505.12 | 505.12 | 505.12 | - |
Nov 22, 2023 | 502.78 | 502.78 | 502.78 | 502.78 | 502.78 | - |
Nov 21, 2023 | 504.19 | 504.19 | 504.19 | 504.19 | 504.19 | - |
Nov 20, 2023 | 503.31 | 503.31 | 503.31 | 503.31 | 503.31 | - |
Nov 17, 2023 | 502.16 | 502.16 | 502.16 | 502.16 | 502.16 | - |
Nov 16, 2023 | 505.09 | 505.09 | 505.09 | 505.09 | 505.09 | - |
Nov 15, 2023 | 501.46 | 501.46 | 501.46 | 501.46 | 501.46 | - |
Nov 14, 2023 | 495.84 | 495.84 | 495.84 | 495.84 | 495.84 | - |
Nov 13, 2023 | 498.10 | 498.10 | 498.10 | 498.10 | 498.10 | - |
Nov 10, 2023 | 492.32 | 492.32 | 492.32 | 492.32 | 492.32 | - |
Nov 9, 2023 | 493.92 | 493.92 | 493.92 | 493.92 | 493.92 | - |
Nov 8, 2023 | 493.33 | 493.33 | 493.33 | 493.33 | 493.33 | - |
Nov 7, 2023 | 491.61 | 491.61 | 491.61 | 491.61 | 491.61 | - |
Nov 6, 2023 | 487.39 | 487.39 | 487.39 | 487.39 | 487.39 | - |
Nov 3, 2023 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | - |
Nov 2, 2023 | 480.83 | 480.83 | 480.83 | 480.83 | 480.83 | - |
Nov 1, 2023 | 477.81 | 477.81 | 477.81 | 477.81 | 477.81 | - |
Oct 31, 2023 | 472.27 | 472.27 | 472.27 | 472.27 | 472.27 | - |
Oct 30, 2023 | 473.56 | 473.56 | 473.56 | 473.56 | 473.56 | - |
Oct 27, 2023 | 471.24 | 471.24 | 471.24 | 471.24 | 471.24 | - |
Oct 26, 2023 | 473.54 | 473.54 | 473.54 | 473.54 | 473.54 | - |
Oct 25, 2023 | 484.34 | 484.34 | 484.34 | 484.34 | 484.34 | - |
Oct 24, 2023 | 477.96 | 477.96 | 477.96 | 477.96 | 477.96 | - |
Oct 23, 2023 | 481.80 | 481.80 | 481.80 | 481.80 | 481.80 | - |
Oct 20, 2023 | 488.90 | 488.90 | 488.90 | 488.90 | 488.90 | - |
Oct 19, 2023 | 494.47 | 494.47 | 494.47 | 494.47 | 494.47 | - |
Oct 18, 2023 | 499.36 | 499.36 | 499.36 | 499.36 | 499.36 | - |
Oct 17, 2023 | 498.66 | 498.66 | 498.66 | 498.66 | 498.66 | - |
Oct 16, 2023 | 491.76 | 491.76 | 491.76 | 491.76 | 491.76 | - |
Oct 13, 2023 | 494.62 | 494.62 | 494.62 | 494.62 | 494.62 | - |
Oct 12, 2023 | 493.89 | 493.89 | 493.89 | 493.89 | 493.89 | - |
Oct 11, 2023 | 492.83 | 492.83 | 492.83 | 492.83 | 492.83 | - |
Related Tickers
KNPYX Kinetics Paradigm Instl
129.64
+4.67%
WWNPX Kinetics Paradigm No Load
127.75
+4.66%
KNPCX Kinetics Paradigm Adv C
108.30
+4.66%
KNPAX Kinetics Paradigm Adv A
121.36
+4.66%
KMKAX Kinetics Market Opportunities Adv A
67.62
+4.53%
KMKNX Kinetics Market Opportunities No Load
68.92
+4.52%
KMKYX Kinetics Market Opportunities Inst
70.15
+4.51%
KMKCX Kinetics Market Opportunities Adv C
63.93
+4.51%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.52
+4.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.66
+4.48%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.97
+4.47%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.34
+4.45%
KINAX Kinetics Internet Adv A
77.37
+4.12%
WWWFX Kinetics Internet No Load
85.72
+4.12%
KINCX Kinetics Internet Adv C
63.14
+4.11%
KSCYX Kinetics Small Cap Opportunities Inst
173.94
+3.78%
LCMGX Lord Abbett Micro Cap Growth Fund
19.37
+2.60%
LMIYX Lord Abbett Micro Cap Growth I
20.19
+2.59%
LFMGX Lord Abbett Micro Cap Growth F
20.19
+2.59%
LAMGX Lord Abbett Micro Cap Growth A
16.32
+2.58%
RCMFX Schwartz Value Focused
59.17
+2.57%
FMPFX Nuveen Small Cap Growth Opp R6
35.20
+2.33%
FIMPX Nuveen Small Cap Growth Opp I
34.62
+2.30%
QSMRX AQR Small Cap Momentum Style R6
23.08
+2.30%
ASMOX AQR Small Cap Momentum Style I
23.18
+2.29%
ASMNX AQR Small Cap Momentum Style N
23.20
+2.29%
RYPNX Royce Small-Cap Opportunity Invmt
16.11
+2.29%
ROFIX Royce Small-Cap Opportunity Instl
16.56
+2.29%
DNDGX Dunham Small Cap Growth Fund
19.75
+2.28%
FRMPX Nuveen Small Cap Growth Opp A
26.21
+2.26%
DADGX Dunham Small Cap Growth A
18.08
+2.26%
DVSMX Driehaus Small Cap Growth Investor
23.63
+2.25%
DNSMX Driehaus Small Cap Growth Institutional
24.14
+2.24%
CSCRX Columbia Small Cap Growth Inst2
28.50
+2.22%
CSGYX Columbia Small Cap Growth Inst3
29.00
+2.22%
NPSGX Nicholas Partners Small Cap Gr Instl
16.68
+2.21%
CHHRX Columbia Small Cap Growth Adv
30.12
+2.21%
CMSCX Columbia Small Cap Growth Inst
27.93
+2.20%
CGOCX Columbia Small Cap Growth C
17.74
+2.19%
CCRIX Columbia Small Cap Growth Fund
24.28
+2.19%
CGOAX Columbia Small Cap Growth A
25.27
+2.18%
FBTAX Fidelity Advisor Biotechnology Fund
33.81
+2.15%
ARSTX Nuveen Small Cap Select I
15.26
+2.14%
NEAGX Needham Aggressive Growth Retail
46.82
+2.14%
FIKBX Fidelity Advisor Financials Z
35.92
+2.13%
NEAIX Needham Aggressive Growth Institutional
49.37
+2.13%
ASEFX Nuveen Small Cap Select R6
15.34
+2.13%
WAMCX Wasatch Ultra Growth
34.55
+2.13%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
26.90
+2.13%
FBTIX Fidelity Advisor Biotechnology Fund
37.00
+2.13%
FBTCX Fidelity Advisor Biotechnology Fund
26.43
+2.13%
FAFDX Fidelity Advisor Financials A
34.64
+2.12%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
28.41
+2.12%
FIJYX Fidelity Advisor Biotechnology Z
37.11
+2.12%
WGMCX Wasatch Ultra Growth Institutional
34.72
+2.12%
FBTTX Fidelity Advisor Biotechnology Fund
30.89
+2.12%
FAFCX Fidelity Advisor Financials C
32.01
+2.11%
AATIX Ancora/Thelen Small-Mid Cap I
19.91
+2.10%
FFSIX Fidelity Advisor Financials I
35.94
+2.10%
FAFSX Fidelity Advisor Financials M
34.14
+2.09%
DSCIX Dana Epiphany Small Cap Eq Instl
15.17
+2.09%
PVIVX Paradigm Micro-Cap
57.92
+2.08%
HFCGX Hennessy Cornerstone Growth Investor
35.78
+2.05%
VLNPX Voya Small Cap Growth R6
48.23
+2.05%
JMCRX James Micro Cap
22.89
+2.05%
HICGX Hennessy Cornerstone Growth Inst
37.43
+2.04%
AATSX Ancora/Thelen Small-Mid Cap S
20.56
+2.03%
TCMSX Voya Small Cap Growth I
48.15
+2.03%
TFIFX T. Rowe Price Financial Services I
44.15
+2.03%
PRISX T. Rowe Price Financial Services
44.24
+2.03%
QSMNX AQR Small Cap Multi-Style N
19.17
+2.02%
QSMLX AQR Small Cap Multi-Style I
19.21
+2.02%
QSERX AQR Small Cap Multi-Style R6
19.25
+2.01%
ANORX American Century Small Cap Growth R
18.77
+2.01%
ANOAX American Century Small Cap Growth A
19.89
+2.00%
ANOIX American Century Small Cap Growth Inv
21.42
+2.00%
ANONX American Century Small Cap Growth I
22.55
+1.99%
ANOGX American Century Small Cap Growth R5
22.56
+1.99%
ANODX American Century Small Cap Growth R6
23.08
+1.99%
GTSCX Glenmede Small Cap Equity Instl
36.93
+1.99%
OSCCX Invesco Main Street Small Cap C
21.03
+1.99%
ANOYX American Century Small Cap Growth Y
23.09
+1.99%
ANOHX American Century Small Cap Growth G
24.16
+1.98%
ANOCX American Century Small Cap Growth C
15.94
+1.98%
FIKEX Fidelity Advisor Industrials Z
53.48
+1.98%
FCLAX Fidelity Advisor Industrials A
48.87
+1.98%
NWKCX Nationwide Geneva Small Cap Gr R6
90.60
+1.98%
MNSQX Invesco Main Street Small Cap R5
23.22
+1.98%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
89.29
+1.98%
QISCX Federated Hermes MDT Small Cap Core IS
26.86
+1.97%
QLSCX Federated Hermes MDT Small Cap Core R6
26.87
+1.97%
PZVSX Pzena Small Cap Value Investor
15.02
+1.97%
FCLCX Fidelity Advisor Industrials C
39.38
+1.97%
OSCYX Invesco Main Street Small Cap Y
23.32
+1.97%
FCYIX Fidelity Select Industrials Portfolio
43.56
+1.97%
WISGX Segall Bryant & Hamill Small Cap GrInstl
21.79
+1.97%
FCLIX Fidelity Advisor Industrials I
53.45
+1.96%
GTCSX Glenmede Small Cap Equity Adv
34.27
+1.96%
OSCNX Invesco Main Street Small Cap R
22.34
+1.96%
FCLTX Fidelity Advisor Industrials M
46.77
+1.96%