XETRA - Delayed Quote USD
Manulife Yield Opportunities Adv (0P0000STRJ)
At close: December 12 at 9:00:00 PM GMT+1
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | - |
| Dec 11, 2024 | 4.8075 | 4.8075 | 4.8075 | 4.8075 | 4.8075 | - |
| Dec 10, 2024 | 4.7934 | 4.7934 | 4.7934 | 4.7934 | 4.7934 | - |
| Dec 9, 2024 | 4.8115 | 4.8115 | 4.8115 | 4.8115 | 4.8115 | - |
| Dec 6, 2024 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | - |
| Dec 5, 2024 | 4.8376 | 4.8376 | 4.8376 | 4.8376 | 4.8376 | - |
| Dec 4, 2024 | 4.8299 | 4.8299 | 4.8299 | 4.8299 | 4.8299 | - |
| Dec 3, 2024 | 4.8178 | 4.8178 | 4.8178 | 4.8178 | 4.8178 | - |
| Dec 2, 2024 | 4.8172 | 4.8172 | 4.8172 | 4.8172 | 4.8172 | - |
| Nov 29, 2024 | 4.8342 | 4.8342 | 4.8342 | 4.8342 | 4.8342 | - |
| Nov 28, 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | - |
| Nov 27, 2024 | 4.8449 | 4.8449 | 4.8449 | 4.8449 | 4.8449 | - |
| Nov 26, 2024 | 4.8259 | 4.8259 | 4.8259 | 4.8259 | 4.8259 | - |
| Nov 25, 2024 | 4.8402 | 4.8402 | 4.8402 | 4.8402 | 4.8402 | - |
| Nov 22, 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| Nov 21, 2024 | 4.8264 | 4.8264 | 4.8264 | 4.8264 | 4.8264 | - |
| Nov 20, 2024 | 4.8055 | 4.8055 | 4.8055 | 4.8055 | 4.8055 | - |
| Nov 19, 2024 | 4.8119 | 4.8119 | 4.8119 | 4.8119 | 4.8119 | - |
| Nov 18, 2024 | 4.7897 | 4.7897 | 4.7897 | 4.7897 | 4.7897 | - |
| Nov 15, 2024 | 4.7788 | 4.7788 | 4.7788 | 4.7788 | 4.7788 | - |
| Nov 14, 2024 | 4.8126 | 4.8126 | 4.8126 | 4.8126 | 4.8126 | - |
| Nov 13, 2024 | 4.8236 | 4.8236 | 4.8236 | 4.8236 | 4.8236 | - |
| Nov 12, 2024 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | - |
| Nov 11, 2024 | 4.8482 | 4.8482 | 4.8482 | 4.8482 | 4.8482 | - |
| Nov 8, 2024 | 4.8526 | 4.8526 | 4.8526 | 4.8526 | 4.8526 | - |
| Nov 7, 2024 | 4.8524 | 4.8524 | 4.8524 | 4.8524 | 4.8524 | - |
| Nov 6, 2024 | 4.8166 | 4.8166 | 4.8166 | 4.8166 | 4.8166 | - |
| Nov 5, 2024 | 4.8209 | 4.8209 | 4.8209 | 4.8209 | 4.8209 | - |
| Nov 4, 2024 | 4.8006 | 4.8006 | 4.8006 | 4.8006 | 4.8006 | - |
| Nov 1, 2024 | 4.7826 | 4.7826 | 4.7826 | 4.7826 | 4.7826 | - |
| Oct 31, 2024 | 4.7772 | 4.7772 | 4.7772 | 4.7772 | 4.7772 | - |
| Oct 30, 2024 | 4.8027 | 4.8027 | 4.8027 | 4.8027 | 4.8027 | - |
| Oct 29, 2024 | 4.7985 | 4.7985 | 4.7985 | 4.7985 | 4.7985 | - |
| Oct 28, 2024 | 4.8014 | 4.8014 | 4.8014 | 4.8014 | 4.8014 | - |
| Oct 25, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Oct 24, 2024 | 4.8516 | 4.8516 | 4.8516 | 4.8516 | 4.8516 | - |
| Oct 23, 2024 | 4.8472 | 4.8472 | 4.8472 | 4.8472 | 4.8472 | - |
| Oct 22, 2024 | 4.8703 | 4.8703 | 4.8703 | 4.8703 | 4.8703 | - |
| Oct 21, 2024 | 4.8677 | 4.8677 | 4.8677 | 4.8677 | 4.8677 | - |
| Oct 18, 2024 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | - |
| Oct 17, 2024 | 4.8894 | 4.8894 | 4.8894 | 4.8894 | 4.8894 | - |
| Oct 16, 2024 | 4.8977 | 4.8977 | 4.8977 | 4.8977 | 4.8977 | - |
| Oct 15, 2024 | 4.8786 | 4.8786 | 4.8786 | 4.8786 | 4.8786 | - |
| Oct 11, 2024 | 4.8723 | 4.8723 | 4.8723 | 4.8723 | 4.8723 | - |
| Oct 10, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Oct 9, 2024 | 4.8927 | 4.8927 | 4.8927 | 4.8927 | 4.8927 | - |
| Oct 8, 2024 | 4.8933 | 4.8933 | 4.8933 | 4.8933 | 4.8933 | - |
| Oct 7, 2024 | 4.9035 | 4.9035 | 4.9035 | 4.9035 | 4.9035 | - |
| Oct 4, 2024 | 4.9287 | 4.9287 | 4.9287 | 4.9287 | 4.9287 | - |
| Oct 3, 2024 | 4.9484 | 4.9484 | 4.9484 | 4.9484 | 4.9484 | - |
| Oct 2, 2024 | 4.9768 | 4.9768 | 4.9768 | 4.9768 | 4.9768 | - |
| Oct 1, 2024 | 4.9812 | 4.9812 | 4.9812 | 4.9812 | 4.9812 | - |
| Sep 30, 2024 | 4.9780 | 4.9780 | 4.9780 | 4.9780 | 4.9780 | - |
| Sep 27, 2024 | 4.9879 | 4.9879 | 4.9879 | 4.9879 | 4.9879 | - |
| Sep 26, 2024 | 5.0212 | 5.0212 | 5.0212 | 5.0212 | 5.0212 | - |
| Sep 25, 2024 | 5.0219 | 5.0219 | 5.0219 | 5.0219 | 5.0219 | - |
| Sep 24, 2024 | 5.0251 | 5.0251 | 5.0251 | 5.0251 | 5.0251 | - |
| Sep 23, 2024 | 5.0206 | 5.0206 | 5.0206 | 5.0206 | 5.0206 | - |
| Sep 20, 2024 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | - |
| Sep 19, 2024 | 4.9945 | 4.9945 | 4.9945 | 4.9945 | 4.9945 | - |
| Sep 18, 2024 | 4.9806 | 4.9806 | 4.9806 | 4.9806 | 4.9806 | - |
| Sep 17, 2024 | 4.9891 | 4.9891 | 4.9891 | 4.9891 | 4.9891 | - |
| Sep 16, 2024 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | - |
| Sep 13, 2024 | 4.9806 | 4.9806 | 4.9806 | 4.9806 | 4.9806 | - |
| Sep 12, 2024 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | - |
| Sep 11, 2024 | 4.9512 | 4.9512 | 4.9512 | 4.9512 | 4.9512 | - |
| Sep 10, 2024 | 4.9471 | 4.9471 | 4.9471 | 4.9471 | 4.9471 | - |
| Sep 9, 2024 | 4.9533 | 4.9533 | 4.9533 | 4.9533 | 4.9533 | - |
| Sep 6, 2024 | 4.9462 | 4.9462 | 4.9462 | 4.9462 | 4.9462 | - |
| Sep 5, 2024 | 4.9589 | 4.9589 | 4.9589 | 4.9589 | 4.9589 | - |
| Sep 4, 2024 | 4.9574 | 4.9574 | 4.9574 | 4.9574 | 4.9574 | - |
| Sep 3, 2024 | 4.9369 | 4.9369 | 4.9369 | 4.9369 | 4.9369 | - |
| Aug 30, 2024 | 4.9628 | 4.9628 | 4.9628 | 4.9628 | 4.9628 | - |
| Aug 29, 2024 | 4.9998 | 4.9998 | 4.9998 | 4.9998 | 4.9998 | - |
| Aug 28, 2024 | 5.0077 | 5.0077 | 5.0077 | 5.0077 | 5.0077 | - |
| Aug 27, 2024 | 5.0152 | 5.0152 | 5.0152 | 5.0152 | 5.0152 | - |
| Aug 26, 2024 | 5.0073 | 5.0073 | 5.0073 | 5.0073 | 5.0073 | - |
| Aug 23, 2024 | 4.9918 | 4.9918 | 4.9918 | 4.9918 | 4.9918 | - |
| Aug 22, 2024 | 4.9499 | 4.9499 | 4.9499 | 4.9499 | 4.9499 | - |
| Aug 21, 2024 | 4.9648 | 4.9648 | 4.9648 | 4.9648 | 4.9648 | - |
| Aug 20, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Aug 19, 2024 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | - |
| Aug 16, 2024 | 4.9068 | 4.9068 | 4.9068 | 4.9068 | 4.9068 | - |
| Aug 15, 2024 | 4.9058 | 4.9058 | 4.9058 | 4.9058 | 4.9058 | - |
| Aug 14, 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| Aug 13, 2024 | 4.8837 | 4.8837 | 4.8837 | 4.8837 | 4.8837 | - |
| Aug 12, 2024 | 4.8596 | 4.8596 | 4.8596 | 4.8596 | 4.8596 | - |
| Aug 9, 2024 | 4.8565 | 4.8565 | 4.8565 | 4.8565 | 4.8565 | - |
| Aug 8, 2024 | 4.8363 | 4.8363 | 4.8363 | 4.8363 | 4.8363 | - |
| Aug 7, 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| Aug 6, 2024 | 4.8174 | 4.8174 | 4.8174 | 4.8174 | 4.8174 | - |
| Aug 2, 2024 | 4.8382 | 4.8382 | 4.8382 | 4.8382 | 4.8382 | - |
| Aug 1, 2024 | 4.8431 | 4.8431 | 4.8431 | 4.8431 | 4.8431 | - |
| Jul 31, 2024 | 4.8458 | 4.8458 | 4.8458 | 4.8458 | 4.8458 | - |
| Jul 30, 2024 | 4.8137 | 4.8137 | 4.8137 | 4.8137 | 4.8137 | - |
| Jul 29, 2024 | 4.8056 | 4.8056 | 4.8056 | 4.8056 | 4.8056 | - |
| Jul 26, 2024 | 4.8071 | 4.8071 | 4.8071 | 4.8071 | 4.8071 | - |
| Jul 25, 2024 | 4.8252 | 4.8252 | 4.8252 | 4.8252 | 4.8252 | - |
| Jul 24, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Jul 23, 2024 | 4.8522 | 4.8522 | 4.8522 | 4.8522 | 4.8522 | - |
| Jul 22, 2024 | 4.8501 | 4.8501 | 4.8501 | 4.8501 | 4.8501 | - |
| Jul 19, 2024 | 4.8547 | 4.8547 | 4.8547 | 4.8547 | 4.8547 | - |
| Jul 18, 2024 | 4.8754 | 4.8754 | 4.8754 | 4.8754 | 4.8754 | - |
| Jul 17, 2024 | 4.8826 | 4.8826 | 4.8826 | 4.8826 | 4.8826 | - |
| Jul 16, 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| Jul 15, 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| Jul 12, 2024 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| Jul 11, 2024 | 4.8808 | 4.8808 | 4.8808 | 4.8808 | 4.8808 | - |
| Jul 10, 2024 | 4.8638 | 4.8638 | 4.8638 | 4.8638 | 4.8638 | - |
| Jul 9, 2024 | 4.8409 | 4.8409 | 4.8409 | 4.8409 | 4.8409 | - |
| Jul 8, 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| Jul 5, 2024 | 4.8426 | 4.8426 | 4.8426 | 4.8426 | 4.8426 | - |
| Jul 4, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Jul 3, 2024 | 4.8274 | 4.8274 | 4.8274 | 4.8274 | 4.8274 | - |
| Jul 2, 2024 | 4.7935 | 4.7935 | 4.7935 | 4.7935 | 4.7935 | - |
| Jun 28, 2024 | 4.8106 | 4.8106 | 4.8106 | 4.8106 | 4.8106 | - |
| Jun 27, 2024 | 4.8525 | 4.8525 | 4.8525 | 4.8525 | 4.8525 | - |
| Jun 26, 2024 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | - |
| Jun 25, 2024 | 4.8743 | 4.8743 | 4.8743 | 4.8743 | 4.8743 | - |
| Jun 24, 2024 | 4.8728 | 4.8728 | 4.8728 | 4.8728 | 4.8728 | - |
| Jun 21, 2024 | 4.8552 | 4.8552 | 4.8552 | 4.8552 | 4.8552 | - |
| Jun 20, 2024 | 4.8587 | 4.8587 | 4.8587 | 4.8587 | 4.8587 | - |
| Jun 19, 2024 | 4.8593 | 4.8593 | 4.8593 | 4.8593 | 4.8593 | - |
| Jun 18, 2024 | 4.8551 | 4.8551 | 4.8551 | 4.8551 | 4.8551 | - |
| Jun 17, 2024 | 4.8298 | 4.8298 | 4.8298 | 4.8298 | 4.8298 | - |
| Jun 14, 2024 | 4.8385 | 4.8385 | 4.8385 | 4.8385 | 4.8385 | - |
| Jun 13, 2024 | 4.8347 | 4.8347 | 4.8347 | 4.8347 | 4.8347 | - |
| Jun 12, 2024 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
| Jun 11, 2024 | 4.7932 | 4.7932 | 4.7932 | 4.7932 | 4.7932 | - |
| Jun 10, 2024 | 4.7849 | 4.7849 | 4.7849 | 4.7849 | 4.7849 | - |
| Jun 7, 2024 | 4.8011 | 4.8011 | 4.8011 | 4.8011 | 4.8011 | - |
| Jun 6, 2024 | 4.8384 | 4.8384 | 4.8384 | 4.8384 | 4.8384 | - |
| Jun 5, 2024 | 4.8341 | 4.8341 | 4.8341 | 4.8341 | 4.8341 | - |
| Jun 4, 2024 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | - |
| Jun 3, 2024 | 4.8283 | 4.8283 | 4.8283 | 4.8283 | 4.8283 | - |
| May 31, 2024 | 4.8042 | 4.8042 | 4.8042 | 4.8042 | 4.8042 | - |
| May 30, 2024 | 4.8077 | 4.8077 | 4.8077 | 4.8077 | 4.8077 | - |
| May 29, 2024 | 4.7872 | 4.7872 | 4.7872 | 4.7872 | 4.7872 | - |
| May 28, 2024 | 4.8361 | 4.8361 | 4.8361 | 4.8361 | 4.8361 | - |
| May 27, 2024 | 4.8507 | 4.8507 | 4.8507 | 4.8507 | 4.8507 | - |
| May 24, 2024 | 4.8396 | 4.8396 | 4.8396 | 4.8396 | 4.8396 | - |
| May 23, 2024 | 4.8242 | 4.8242 | 4.8242 | 4.8242 | 4.8242 | - |
| May 22, 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| May 21, 2024 | 4.8603 | 4.8603 | 4.8603 | 4.8603 | 4.8603 | - |
| May 17, 2024 | 4.8638 | 4.8638 | 4.8638 | 4.8638 | 4.8638 | - |
| May 16, 2024 | 4.8684 | 4.8684 | 4.8684 | 4.8684 | 4.8684 | - |
| May 15, 2024 | 4.8632 | 4.8632 | 4.8632 | 4.8632 | 4.8632 | - |
| May 14, 2024 | 4.8317 | 4.8317 | 4.8317 | 4.8317 | 4.8317 | - |
| May 13, 2024 | 4.8196 | 4.8196 | 4.8196 | 4.8196 | 4.8196 | - |
| May 10, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| May 9, 2024 | 4.8205 | 4.8205 | 4.8205 | 4.8205 | 4.8205 | - |
| May 8, 2024 | 4.8029 | 4.8029 | 4.8029 | 4.8029 | 4.8029 | - |
| May 7, 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| May 6, 2024 | 4.8229 | 4.8229 | 4.8229 | 4.8229 | 4.8229 | - |
| May 3, 2024 | 4.7975 | 4.7975 | 4.7975 | 4.7975 | 4.7975 | - |
| May 2, 2024 | 4.7595 | 4.7595 | 4.7595 | 4.7595 | 4.7595 | - |
| Apr 30, 2024 | 4.7206 | 4.7206 | 4.7206 | 4.7206 | 4.7206 | - |
| Apr 29, 2024 | 4.7701 | 4.7701 | 4.7701 | 4.7701 | 4.7701 | - |
| Apr 26, 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | - |
| Apr 25, 2024 | 4.7597 | 4.7597 | 4.7597 | 4.7597 | 4.7597 | - |
| Apr 24, 2024 | 4.7737 | 4.7737 | 4.7737 | 4.7737 | 4.7737 | - |
| Apr 23, 2024 | 4.7973 | 4.7973 | 4.7973 | 4.7973 | 4.7973 | - |
| Apr 22, 2024 | 4.7682 | 4.7682 | 4.7682 | 4.7682 | 4.7682 | - |
| Apr 19, 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| Apr 18, 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| Apr 17, 2024 | 4.7374 | 4.7374 | 4.7374 | 4.7374 | 4.7374 | - |
| Apr 16, 2024 | 4.7213 | 4.7213 | 4.7213 | 4.7213 | 4.7213 | - |
| Apr 15, 2024 | 4.7491 | 4.7491 | 4.7491 | 4.7491 | 4.7491 | - |
| Apr 12, 2024 | 4.7808 | 4.7808 | 4.7808 | 4.7808 | 4.7808 | - |
| Apr 11, 2024 | 4.7906 | 4.7906 | 4.7906 | 4.7906 | 4.7906 | - |
| Apr 10, 2024 | 4.8096 | 4.8096 | 4.8096 | 4.8096 | 4.8096 | - |
| Apr 9, 2024 | 4.8682 | 4.8682 | 4.8682 | 4.8682 | 4.8682 | - |
| Apr 8, 2024 | 4.8569 | 4.8569 | 4.8569 | 4.8569 | 4.8569 | - |
| Apr 5, 2024 | 4.8534 | 4.8534 | 4.8534 | 4.8534 | 4.8534 | - |
| Apr 4, 2024 | 4.8943 | 4.8943 | 4.8943 | 4.8943 | 4.8943 | - |
| Apr 3, 2024 | 4.8792 | 4.8792 | 4.8792 | 4.8792 | 4.8792 | - |
| Apr 2, 2024 | 4.8613 | 4.8613 | 4.8613 | 4.8613 | 4.8613 | - |
| Mar 28, 2024 | 4.9235 | 4.9235 | 4.9235 | 4.9235 | 4.9235 | - |
| Mar 27, 2024 | 4.9371 | 4.9371 | 4.9371 | 4.9371 | 4.9371 | - |
| Mar 26, 2024 | 4.9289 | 4.9289 | 4.9289 | 4.9289 | 4.9289 | - |
| Mar 25, 2024 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | - |
| Mar 22, 2024 | 4.9306 | 4.9306 | 4.9306 | 4.9306 | 4.9306 | - |
| Mar 21, 2024 | 4.9365 | 4.9365 | 4.9365 | 4.9365 | 4.9365 | - |
| Mar 20, 2024 | 4.9239 | 4.9239 | 4.9239 | 4.9239 | 4.9239 | - |
| Mar 19, 2024 | 4.9128 | 4.9128 | 4.9128 | 4.9128 | 4.9128 | - |
| Mar 18, 2024 | 4.9115 | 4.9115 | 4.9115 | 4.9115 | 4.9115 | - |
| Mar 15, 2024 | 4.9219 | 4.9219 | 4.9219 | 4.9219 | 4.9219 | - |
| Mar 14, 2024 | 4.9296 | 4.9296 | 4.9296 | 4.9296 | 4.9296 | - |
| Mar 13, 2024 | 4.9655 | 4.9655 | 4.9655 | 4.9655 | 4.9655 | - |
| Mar 12, 2024 | 4.9619 | 4.9619 | 4.9619 | 4.9619 | 4.9619 | - |
| Mar 11, 2024 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | - |
| Mar 8, 2024 | 4.9782 | 4.9782 | 4.9782 | 4.9782 | 4.9782 | - |
| Mar 7, 2024 | 4.9713 | 4.9713 | 4.9713 | 4.9713 | 4.9713 | - |
| Mar 6, 2024 | 4.9468 | 4.9468 | 4.9468 | 4.9468 | 4.9468 | - |
| Mar 5, 2024 | 4.9196 | 4.9196 | 4.9196 | 4.9196 | 4.9196 | - |
| Mar 4, 2024 | 4.9101 | 4.9101 | 4.9101 | 4.9101 | 4.9101 | - |
| Mar 1, 2024 | 4.9206 | 4.9206 | 4.9206 | 4.9206 | 4.9206 | - |
| Feb 29, 2024 | 4.9017 | 4.9017 | 4.9017 | 4.9017 | 4.9017 | - |
| Feb 28, 2024 | 4.8883 | 4.8883 | 4.8883 | 4.8883 | 4.8883 | - |
| Feb 27, 2024 | 4.9014 | 4.9014 | 4.9014 | 4.9014 | 4.9014 | - |
| Feb 26, 2024 | 4.9093 | 4.9093 | 4.9093 | 4.9093 | 4.9093 | - |
| Feb 23, 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| Feb 22, 2024 | 4.9432 | 4.9432 | 4.9432 | 4.9432 | 4.9432 | - |
| Feb 21, 2024 | 4.9185 | 4.9185 | 4.9185 | 4.9185 | 4.9185 | - |
| Feb 20, 2024 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | - |
| Feb 16, 2024 | 4.9274 | 4.9274 | 4.9274 | 4.9274 | 4.9274 | - |
| Feb 15, 2024 | 4.9279 | 4.9279 | 4.9279 | 4.9279 | 4.9279 | - |
| Feb 14, 2024 | 4.8998 | 4.8998 | 4.8998 | 4.8998 | 4.8998 | - |
| Feb 13, 2024 | 4.8797 | 4.8797 | 4.8797 | 4.8797 | 4.8797 | - |
| Feb 12, 2024 | 4.9476 | 4.9476 | 4.9476 | 4.9476 | 4.9476 | - |
| Feb 9, 2024 | 4.9443 | 4.9443 | 4.9443 | 4.9443 | 4.9443 | - |
| Feb 8, 2024 | 4.9362 | 4.9362 | 4.9362 | 4.9362 | 4.9362 | - |
| Feb 7, 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| Feb 6, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 5, 2024 | 4.9087 | 4.9087 | 4.9087 | 4.9087 | 4.9087 | - |
| Feb 2, 2024 | 4.9659 | 4.9659 | 4.9659 | 4.9659 | 4.9659 | - |
| Feb 1, 2024 | 5.0047 | 5.0047 | 5.0047 | 5.0047 | 5.0047 | - |
| Jan 31, 2024 | 4.9921 | 4.9921 | 4.9921 | 4.9921 | 4.9921 | - |
| Jan 30, 2024 | 4.9642 | 4.9642 | 4.9642 | 4.9642 | 4.9642 | - |
| Jan 29, 2024 | 4.9427 | 4.9427 | 4.9427 | 4.9427 | 4.9427 | - |
| Jan 26, 2024 | 4.9264 | 4.9264 | 4.9264 | 4.9264 | 4.9264 | - |
| Jan 25, 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | - |
| Jan 24, 2024 | 4.9388 | 4.9388 | 4.9388 | 4.9388 | 4.9388 | - |
| Jan 23, 2024 | 4.9431 | 4.9431 | 4.9431 | 4.9431 | 4.9431 | - |
| Jan 22, 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| Jan 19, 2024 | 4.9445 | 4.9445 | 4.9445 | 4.9445 | 4.9445 | - |
| Jan 18, 2024 | 4.9239 | 4.9239 | 4.9239 | 4.9239 | 4.9239 | - |
| Jan 17, 2024 | 4.9239 | 4.9239 | 4.9239 | 4.9239 | 4.9239 | - |
| Jan 16, 2024 | 4.9522 | 4.9522 | 4.9522 | 4.9522 | 4.9522 | - |
| Jan 15, 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | - |
| Jan 12, 2024 | 5.0058 | 5.0058 | 5.0058 | 5.0058 | 5.0058 | - |
| Jan 11, 2024 | 4.9857 | 4.9857 | 4.9857 | 4.9857 | 4.9857 | - |
| Jan 10, 2024 | 4.9942 | 4.9942 | 4.9942 | 4.9942 | 4.9942 | - |
| Jan 8, 2024 | 4.9901 | 4.9901 | 4.9901 | 4.9901 | 4.9901 | - |
| Jan 5, 2024 | 4.9884 | 4.9884 | 4.9884 | 4.9884 | 4.9884 | - |
| Jan 4, 2024 | 4.9912 | 4.9912 | 4.9912 | 4.9912 | 4.9912 | - |
| Jan 3, 2024 | 5.0085 | 5.0085 | 5.0085 | 5.0085 | 5.0085 | - |
| Jan 2, 2024 | 5.0259 | 5.0259 | 5.0259 | 5.0259 | 5.0259 | - |
| Dec 29, 2023 | 5.0884 | 5.0884 | 5.0884 | 5.0884 | 5.0884 | - |
| Dec 28, 2023 | 5.0895 | 5.0895 | 5.0895 | 5.0895 | 5.0895 | - |
| Dec 27, 2023 | 5.0922 | 5.0922 | 5.0922 | 5.0922 | 5.0922 | - |
| Dec 22, 2023 | 5.0394 | 5.0394 | 5.0394 | 5.0394 | 5.0394 | - |
| Dec 21, 2023 | 5.0698 | 5.0698 | 5.0698 | 5.0698 | 5.0698 | - |
| Dec 20, 2023 | 5.0673 | 5.0673 | 5.0673 | 5.0673 | 5.0673 | - |
| Dec 19, 2023 | 5.0537 | 5.0537 | 5.0537 | 5.0537 | 5.0537 | - |
| Dec 18, 2023 | 5.0242 | 5.0242 | 5.0242 | 5.0242 | 5.0242 | - |
Related Tickers
FELAX Fidelity Advisor Semiconductors A
90.09
+3.65%
FIKGX Fidelity Advisor Semiconductors Z
97.88
+3.64%
FELIX Fidelity Advisor Semiconductors I
97.60
+3.64%
FELCX Fidelity Advisor Semiconductors C
71.71
+3.64%
FELTX Fidelity Advisor Semiconductors M
83.97
+3.64%
FSELX Fidelity Select Semiconductors
35.82
+2.72%
RYSIX Rydex Electronics Inv
429.90
+2.51%
RYSAX Rydex Electronics H
377.32
+2.50%
RYELX Rydex Electronics A
389.66
+2.50%
RYSCX Rydex Electronics C
327.10
+2.50%
HHDFX Hamlin High Dividend Equity Instl
37.07
+1.62%
HHDVX Hamlin High Dividend Equity Inv
37.08
+1.62%
UOPIX ProFunds UltraNASDAQ-100 Fund
123.71
+1.52%
UOPSX ProFunds UltraNASDAQ-100 Fund
85.16
+1.51%
RYVLX Rydex NASDAQ-100 2x Strategy A
594.83
+1.51%
RYVYX Rydex NASDAQ-100 2x Strategy H
594.63
+1.51%
RYCCX Rydex NASDAQ-100 2x Strategy C
418.44
+1.50%
BPTIX Baron Partners Institutional
233.17
+1.34%
BPTRX Baron Partners Retail
223.40
+1.34%
MEFOX Meehan Focus
62.97
+1.21%
GDGIX Sit Global Dividend Growth I
29.01
+1.19%
PGKCX PGIM Jennison Technology C
27.19
+1.15%
TIBCX Thornburg Investment Income Builder C
25.84
+1.14%
TIBAX Thornburg Investment Income Builder A
25.88
+1.13%
TIBGX Thornburg Investment Income Builder R4
25.91
+1.13%
PGKAX PGIM Jennison Technology A
28.63
+1.13%
TIBOX Thornburg Investment Income Builder R6
26.00
+1.13%
CCOYX Columbia Seligman Technology and Information Fund
152.52
+1.13%
SCIRX Columbia Seligman Tech & Info R
114.89
+1.13%
TIBMX Thornburg Investment Income Builder R5
26.06
+1.13%
SLMCX Columbia Seligman Tech & Info A
128.51
+1.13%
SCMIX Columbia Seligman Tech & Info Inst2
154.58
+1.13%
TIBIX Thornburg Investment Income Builder I
26.08
+1.12%
CCIZX Columbia Seligman Tech & Info Inst
153.16
+1.12%
CCIFX Columbia Seligman Technology And Info S
153.16
+1.12%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
29.12
+1.11%
PGKRX PGIM Jennison Technology R6
29.18
+1.11%
SCICX Columbia Seligman Tech & Info C
47.43
+1.11%
CGTYX Columbia Seligman Global Tech Inst3
78.37
+1.10%
TIBRX Thornburg Investment Income Builder R3
25.86
+1.09%
SGTRX Columbia Seligman Global Tech R
69.27
+1.09%
SHTCX Columbia Seligman Global Tech C
41.64
+1.09%
SHGTX Columbia Seligman Global Tech A
74.99
+1.09%
SGTTX Columbia Seligman Global Tech Inst2
79.11
+1.09%
CSGZX Columbia Seligman Global Tech Inst
78.22
+1.09%
CSGAX Columbia Seligman Global Technology S
78.23
+1.09%
SCQGX DWS Large Cap Focus Growth S
90.94
+1.02%
LSGRX Loomis Sayles Growth Y
32.71
+1.02%
LGRNX Loomis Sayles Growth Fund
32.82
+1.02%
SGGIX DWS Large Cap Focus Growth Inst
92.72
+1.01%
LGRRX Loomis Sayles Growth Fund
29.36
+1.00%
LGRCX Loomis Sayles Growth Fund
24.35
+1.00%
WWWFX Kinetics Internet No Load
110.73
+0.98%
KINAX Kinetics Internet Adv A
99.90
+0.98%
KINCX Kinetics Internet Adv C
81.46
+0.98%
WBSIX William Blair Small Cap Growth I
40.36
+0.95%
CGTUX Columbia Global Technology Growth Inst3
97.83
+0.95%
WBSRX William Blair Small Cap Growth R6
40.52
+0.95%
CGTDX Columbia Global Technology Growth S
94.94
+0.95%
CMTFX Columbia Global Technology Growth Inst
94.94
+0.95%
CTCAX Columbia Global Technology Growth A
89.75
+0.94%
CTHRX Columbia Global Technology Growth Inst2
97.33
+0.94%
CTHCX Columbia Global Technology Growth C
76.34
+0.94%
WBSNX William Blair Small Cap Growth N
33.75
+0.93%
DNDGX Dunham Small Cap Growth Fund
20.99
+0.91%
BSTSX BlackRock Technology Opportunities Svc
70.04
+0.91%
BGSIX BlackRock Technology Opportunities Fund
75.73
+0.91%
BTEKX BlackRock Technology Opportunities K
75.98
+0.90%
BGSAX BlackRock Technology Opportunities Fund
68.25
+0.90%
BGSRX BlackRock Technology Opportunities Fund
68.10
+0.89%
BCGDX Blue Current Global Dividend Fund
16.35
+0.86%
ANOIX American Century Small Cap Growth Inv
22.46
+0.81%
ANOHX American Century Small Cap Growth G
25.39
+0.79%
OTPIX ProFunds NASDAQ-100 Inv
46.80
+0.78%
RYOCX Rydex NASDAQ-100 Inv
85.37
+0.77%
ANONX American Century Small Cap Growth I
23.65
+0.77%
RYHOX Rydex NASDAQ-100 H
75.05
+0.77%
RYATX Rydex NASDAQ-100 A
75.07
+0.77%
ATVPX Alger 35 Z
18.46
+0.76%
ABLOX Alger Balanced I-2
22.53
+0.76%
RYCOX Rydex NASDAQ-100 C
58.74
+0.75%
ANOYX American Century Small Cap Growth Y
24.22
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
VEIRX Vanguard Equity Income Fund
97.22
+0.67%
VEIPX Vanguard Equity Income Fund
46.39
+0.67%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
80.26
+0.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
63.81
+0.63%
KTCIX DWS Science and Technology Inst
48.15
+0.61%
KGLAX Kinetics The Global Fund
16.77
+0.60%
KTCSX DWS Science and Technology S
41.94
+0.60%
KTCAX DWS Science and Technology A
40.28
+0.60%
OTTRX Otter Creek Long/Short Opportunity Instl
15.17
+0.60%
WWWEX Kinetics Global No Load
16.93
+0.59%
BIOPX Baron Opportunity Fund
51.09
+0.59%
BIOIX Baron Opportunity Fund
54.54
+0.59%
BIOUX Baron Opportunity Fund
54.60
+0.59%
GQGPX GQG Partners Emerging Markets Equity Inv
17.07
+0.59%
GQGRX GQG Partners Emerging Markets Equity R6
17.20
+0.58%
GQGIX GQG Partners Emerging Markets EquityInst
17.20
+0.58%
KMKYX Kinetics Market Opportunities Inst
84.08
+0.57%