LSE - Delayed Quote GBp
MGI Emerging Mkt Dbt M-2£ Acc (0P0000U2AG.L)
At close: October 8 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 8, 2024 | 11,669.00 | 11,669.00 | 11,669.00 | 11,669.00 | 11,669.00 | - |
| Oct 7, 2024 | 11,663.00 | 11,663.00 | 11,663.00 | 11,663.00 | 11,663.00 | - |
| Oct 4, 2024 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | - |
| Oct 3, 2024 | 11,781.00 | 11,781.00 | 11,781.00 | 11,781.00 | 11,781.00 | - |
| Oct 2, 2024 | 11,771.00 | 11,771.00 | 11,771.00 | 11,771.00 | 11,771.00 | - |
| Oct 1, 2024 | 11,755.00 | 11,755.00 | 11,755.00 | 11,755.00 | 11,755.00 | - |
| Sep 30, 2024 | 11,749.00 | 11,749.00 | 11,749.00 | 11,749.00 | 11,749.00 | - |
| Sep 27, 2024 | 11,779.00 | 11,779.00 | 11,779.00 | 11,779.00 | 11,779.00 | - |
| Sep 26, 2024 | 11,751.00 | 11,751.00 | 11,751.00 | 11,751.00 | 11,751.00 | - |
| Sep 25, 2024 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | - |
| Sep 24, 2024 | 11,751.00 | 11,751.00 | 11,751.00 | 11,751.00 | 11,751.00 | - |
| Sep 23, 2024 | 11,724.00 | 11,724.00 | 11,724.00 | 11,724.00 | 11,724.00 | - |
| Sep 20, 2024 | 11,739.00 | 11,739.00 | 11,739.00 | 11,739.00 | 11,739.00 | - |
| Sep 19, 2024 | 11,816.00 | 11,816.00 | 11,816.00 | 11,816.00 | 11,816.00 | - |
| Sep 18, 2024 | 11,804.00 | 11,804.00 | 11,804.00 | 11,804.00 | 11,804.00 | - |
| Sep 17, 2024 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | - |
| Sep 16, 2024 | 11,737.00 | 11,737.00 | 11,737.00 | 11,737.00 | 11,737.00 | - |
| Sep 13, 2024 | 11,739.00 | 11,739.00 | 11,739.00 | 11,739.00 | 11,739.00 | - |
| Sep 12, 2024 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | - |
| Sep 11, 2024 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | - |
| Sep 10, 2024 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | - |
| Sep 9, 2024 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | - |
| Sep 6, 2024 | 11,587.00 | 11,587.00 | 11,587.00 | 11,587.00 | 11,587.00 | - |
| Sep 5, 2024 | 11,569.00 | 11,569.00 | 11,569.00 | 11,569.00 | 11,569.00 | - |
| Sep 4, 2024 | 11,520.00 | 11,520.00 | 11,520.00 | 11,520.00 | 11,520.00 | - |
| Sep 3, 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - |
| Sep 2, 2024 | 11,486.00 | 11,486.00 | 11,486.00 | 11,486.00 | 11,486.00 | - |
| Aug 30, 2024 | 11,532.00 | 11,532.00 | 11,532.00 | 11,532.00 | 11,532.00 | - |
| Aug 29, 2024 | 11,531.00 | 11,531.00 | 11,531.00 | 11,531.00 | 11,531.00 | - |
| Aug 28, 2024 | 11,533.00 | 11,533.00 | 11,533.00 | 11,533.00 | 11,533.00 | - |
| Aug 27, 2024 | 11,528.00 | 11,528.00 | 11,528.00 | 11,528.00 | 11,528.00 | - |
| Aug 23, 2024 | 11,601.00 | 11,601.00 | 11,601.00 | 11,601.00 | 11,601.00 | - |
| Aug 22, 2024 | 11,561.00 | 11,561.00 | 11,561.00 | 11,561.00 | 11,561.00 | - |
| Aug 21, 2024 | 11,687.00 | 11,687.00 | 11,687.00 | 11,687.00 | 11,687.00 | - |
| Aug 20, 2024 | 11,734.00 | 11,734.00 | 11,734.00 | 11,734.00 | 11,734.00 | - |
| Aug 19, 2024 | 11,776.00 | 11,776.00 | 11,776.00 | 11,776.00 | 11,776.00 | - |
| Aug 16, 2024 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | - |
| Aug 15, 2024 | 11,804.00 | 11,804.00 | 11,804.00 | 11,804.00 | 11,804.00 | - |
| Aug 14, 2024 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | - |
| Aug 13, 2024 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | - |
| Aug 12, 2024 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | - |
| Aug 9, 2024 | 11,751.00 | 11,751.00 | 11,751.00 | 11,751.00 | 11,751.00 | - |
| Aug 8, 2024 | 11,677.00 | 11,677.00 | 11,677.00 | 11,677.00 | 11,677.00 | - |
| Aug 7, 2024 | 11,622.00 | 11,622.00 | 11,622.00 | 11,622.00 | 11,622.00 | - |
| Aug 6, 2024 | 11,593.00 | 11,593.00 | 11,593.00 | 11,593.00 | 11,593.00 | - |
| Aug 5, 2024 | 11,557.00 | 11,557.00 | 11,557.00 | 11,557.00 | 11,557.00 | - |
| Aug 2, 2024 | 11,561.00 | 11,561.00 | 11,561.00 | 11,561.00 | 11,561.00 | - |
| Aug 1, 2024 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | - |
| Jul 31, 2024 | 11,441.00 | 11,441.00 | 11,441.00 | 11,441.00 | 11,441.00 | - |
| Jul 30, 2024 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | - |
| Jul 29, 2024 | 11,341.00 | 11,341.00 | 11,341.00 | 11,341.00 | 11,341.00 | - |
| Jul 26, 2024 | 11,376.00 | 11,376.00 | 11,376.00 | 11,376.00 | 11,376.00 | - |
| Jul 25, 2024 | 11,334.00 | 11,334.00 | 11,334.00 | 11,334.00 | 11,334.00 | - |
| Jul 24, 2024 | 11,293.00 | 11,293.00 | 11,293.00 | 11,293.00 | 11,293.00 | - |
| Jul 23, 2024 | 11,348.00 | 11,348.00 | 11,348.00 | 11,348.00 | 11,348.00 | - |
| Jul 22, 2024 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | - |
| Jul 19, 2024 | 11,353.00 | 11,353.00 | 11,353.00 | 11,353.00 | 11,353.00 | - |
| Jul 18, 2024 | 11,358.00 | 11,358.00 | 11,358.00 | 11,358.00 | 11,358.00 | - |
| Jul 17, 2024 | 11,387.00 | 11,387.00 | 11,387.00 | 11,387.00 | 11,387.00 | - |
| Jul 16, 2024 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | - |
| Jul 15, 2024 | 11,396.00 | 11,396.00 | 11,396.00 | 11,396.00 | 11,396.00 | - |
| Jul 12, 2024 | 11,425.00 | 11,425.00 | 11,425.00 | 11,425.00 | 11,425.00 | - |
| Jul 11, 2024 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | - |
| Jul 10, 2024 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | - |
| Jul 9, 2024 | 11,417.00 | 11,417.00 | 11,417.00 | 11,417.00 | 11,417.00 | - |
| Jul 8, 2024 | 11,384.00 | 11,384.00 | 11,384.00 | 11,384.00 | 11,384.00 | - |
| Jul 5, 2024 | 11,358.00 | 11,358.00 | 11,358.00 | 11,358.00 | 11,358.00 | - |
| Jul 4, 2024 | 11,373.00 | 11,373.00 | 11,373.00 | 11,373.00 | 11,373.00 | - |
| Jul 3, 2024 | 11,311.00 | 11,311.00 | 11,311.00 | 11,311.00 | 11,311.00 | - |
| Jul 2, 2024 | 11,281.00 | 11,281.00 | 11,281.00 | 11,281.00 | 11,281.00 | - |
| Jul 1, 2024 | 11,349.00 | 11,349.00 | 11,349.00 | 11,349.00 | 11,349.00 | - |
| Jun 28, 2024 | 11,369.00 | 11,369.00 | 11,369.00 | 11,369.00 | 11,369.00 | - |
| Jun 27, 2024 | 11,363.00 | 11,363.00 | 11,363.00 | 11,363.00 | 11,363.00 | - |
| Jun 26, 2024 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | - |
| Jun 25, 2024 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | - |
| Jun 24, 2024 | 11,448.00 | 11,448.00 | 11,448.00 | 11,448.00 | 11,448.00 | - |
| Jun 21, 2024 | 11,447.00 | 11,447.00 | 11,447.00 | 11,447.00 | 11,447.00 | - |
| Jun 20, 2024 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | - |
| Jun 19, 2024 | 11,352.00 | 11,352.00 | 11,352.00 | 11,352.00 | 11,352.00 | - |
| Jun 18, 2024 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | - |
| Jun 17, 2024 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | - |
| Jun 14, 2024 | 11,329.00 | 11,329.00 | 11,329.00 | 11,329.00 | 11,329.00 | - |
| Jun 13, 2024 | 11,236.00 | 11,236.00 | 11,236.00 | 11,236.00 | 11,236.00 | - |
| Jun 12, 2024 | 11,192.00 | 11,192.00 | 11,192.00 | 11,192.00 | 11,192.00 | - |
| Jun 11, 2024 | 11,306.00 | 11,306.00 | 11,306.00 | 11,306.00 | 11,306.00 | - |
| Jun 10, 2024 | 11,309.00 | 11,309.00 | 11,309.00 | 11,309.00 | 11,309.00 | - |
| Jun 7, 2024 | 11,374.00 | 11,374.00 | 11,374.00 | 11,374.00 | 11,374.00 | - |
| Jun 6, 2024 | 11,435.00 | 11,435.00 | 11,435.00 | 11,435.00 | 11,435.00 | - |
| Jun 5, 2024 | 11,405.00 | 11,405.00 | 11,405.00 | 11,405.00 | 11,405.00 | - |
| Jun 4, 2024 | 11,404.00 | 11,404.00 | 11,404.00 | 11,404.00 | 11,404.00 | - |
| Jun 3, 2024 | 11,448.00 | 11,448.00 | 11,448.00 | 11,448.00 | 11,448.00 | - |
| May 31, 2024 | 11,478.00 | 11,478.00 | 11,478.00 | 11,478.00 | 11,478.00 | - |
| May 30, 2024 | 11,493.00 | 11,493.00 | 11,493.00 | 11,493.00 | 11,493.00 | - |
| May 29, 2024 | 11,543.00 | 11,543.00 | 11,543.00 | 11,543.00 | 11,543.00 | - |
| May 28, 2024 | 11,582.00 | 11,582.00 | 11,582.00 | 11,582.00 | 11,582.00 | - |
| May 24, 2024 | 11,588.00 | 11,588.00 | 11,588.00 | 11,588.00 | 11,588.00 | - |
| May 23, 2024 | 11,628.00 | 11,628.00 | 11,628.00 | 11,628.00 | 11,628.00 | - |
| May 22, 2024 | 11,671.00 | 11,671.00 | 11,671.00 | 11,671.00 | 11,671.00 | - |
| May 21, 2024 | 11,731.00 | 11,731.00 | 11,731.00 | 11,731.00 | 11,731.00 | - |
| May 20, 2024 | 11,744.00 | 11,744.00 | 11,744.00 | 11,744.00 | 11,744.00 | - |
| May 17, 2024 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | - |
| May 16, 2024 | 11,778.00 | 11,778.00 | 11,778.00 | 11,778.00 | 11,778.00 | - |
| May 15, 2024 | 11,744.00 | 11,744.00 | 11,744.00 | 11,744.00 | 11,744.00 | - |
| May 14, 2024 | 11,705.00 | 11,705.00 | 11,705.00 | 11,705.00 | 11,705.00 | - |
| May 13, 2024 | 11,711.00 | 11,711.00 | 11,711.00 | 11,711.00 | 11,711.00 | - |
| May 10, 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| May 9, 2024 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | - |
| May 8, 2024 | 11,762.00 | 11,762.00 | 11,762.00 | 11,762.00 | 11,762.00 | - |
| May 7, 2024 | 11,754.00 | 11,754.00 | 11,754.00 | 11,754.00 | 11,754.00 | - |
| May 3, 2024 | 11,691.00 | 11,691.00 | 11,691.00 | 11,691.00 | 11,691.00 | - |
| May 2, 2024 | 11,642.00 | 11,642.00 | 11,642.00 | 11,642.00 | 11,642.00 | - |
| May 1, 2024 | 11,534.00 | 11,534.00 | 11,534.00 | 11,534.00 | 11,534.00 | - |
| Apr 30, 2024 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | - |
| Apr 29, 2024 | 11,537.00 | 11,537.00 | 11,537.00 | 11,537.00 | 11,537.00 | - |
| Apr 26, 2024 | 11,551.00 | 11,551.00 | 11,551.00 | 11,551.00 | 11,551.00 | - |
| Apr 25, 2024 | 11,471.00 | 11,471.00 | 11,471.00 | 11,471.00 | 11,471.00 | - |
| Apr 24, 2024 | 11,518.00 | 11,518.00 | 11,518.00 | 11,518.00 | 11,518.00 | - |
| Apr 23, 2024 | 11,601.00 | 11,601.00 | 11,601.00 | 11,601.00 | 11,601.00 | - |
| Apr 22, 2024 | 11,643.00 | 11,643.00 | 11,643.00 | 11,643.00 | 11,643.00 | - |
| Apr 19, 2024 | 11,521.00 | 11,521.00 | 11,521.00 | 11,521.00 | 11,521.00 | - |
| Apr 18, 2024 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | - |
| Apr 17, 2024 | 11,488.00 | 11,488.00 | 11,488.00 | 11,488.00 | 11,488.00 | - |
| Apr 16, 2024 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | 11,443.00 | - |
| Apr 15, 2024 | 11,605.00 | 11,605.00 | 11,605.00 | 11,605.00 | 11,605.00 | - |
| Apr 12, 2024 | 11,694.00 | 11,694.00 | 11,694.00 | 11,694.00 | 11,694.00 | - |
| Apr 11, 2024 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | - |
| Apr 10, 2024 | 11,691.00 | 11,691.00 | 11,691.00 | 11,691.00 | 11,691.00 | - |
| Apr 9, 2024 | 11,763.00 | 11,763.00 | 11,763.00 | 11,763.00 | 11,763.00 | - |
| Apr 8, 2024 | 11,706.00 | 11,706.00 | 11,706.00 | 11,706.00 | 11,706.00 | - |
| Apr 5, 2024 | 11,745.00 | 11,745.00 | 11,745.00 | 11,745.00 | 11,745.00 | - |
| Apr 4, 2024 | 11,731.00 | 11,731.00 | 11,731.00 | 11,731.00 | 11,731.00 | - |
| Apr 3, 2024 | 11,691.00 | 11,691.00 | 11,691.00 | 11,691.00 | 11,691.00 | - |
| Apr 2, 2024 | 11,711.00 | 11,711.00 | 11,711.00 | 11,711.00 | 11,711.00 | - |
| Mar 28, 2024 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - |
| Mar 27, 2024 | 11,729.00 | 11,729.00 | 11,729.00 | 11,729.00 | 11,729.00 | - |
| Mar 26, 2024 | 11,708.00 | 11,708.00 | 11,708.00 | 11,708.00 | 11,708.00 | - |
| Mar 25, 2024 | 11,714.00 | 11,714.00 | 11,714.00 | 11,714.00 | 11,714.00 | - |
| Mar 22, 2024 | 11,746.00 | 11,746.00 | 11,746.00 | 11,746.00 | 11,746.00 | - |
| Mar 21, 2024 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | - |
| Mar 20, 2024 | 11,668.00 | 11,668.00 | 11,668.00 | 11,668.00 | 11,668.00 | - |
| Mar 19, 2024 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | - |
| Mar 18, 2024 | 11,628.00 | 11,628.00 | 11,628.00 | 11,628.00 | 11,628.00 | - |
| Mar 15, 2024 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | - |
| Mar 14, 2024 | 11,754.00 | 11,754.00 | 11,754.00 | 11,754.00 | 11,754.00 | - |
| Mar 13, 2024 | 11,714.00 | 11,714.00 | 11,714.00 | 11,714.00 | 11,714.00 | - |
| Mar 12, 2024 | 11,701.00 | 11,701.00 | 11,701.00 | 11,701.00 | 11,701.00 | - |
| Mar 11, 2024 | 11,716.00 | 11,716.00 | 11,716.00 | 11,716.00 | 11,716.00 | - |
| Mar 8, 2024 | 11,646.00 | 11,646.00 | 11,646.00 | 11,646.00 | 11,646.00 | - |
| Mar 7, 2024 | 11,668.00 | 11,668.00 | 11,668.00 | 11,668.00 | 11,668.00 | - |
| Mar 6, 2024 | 11,722.00 | 11,722.00 | 11,722.00 | 11,722.00 | 11,722.00 | - |
| Mar 5, 2024 | 11,697.00 | 11,697.00 | 11,697.00 | 11,697.00 | 11,697.00 | - |
| Mar 4, 2024 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | - |
| Mar 1, 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| Feb 29, 2024 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - |
| Feb 28, 2024 | 11,681.00 | 11,681.00 | 11,681.00 | 11,681.00 | 11,681.00 | - |
| Feb 27, 2024 | 11,687.00 | 11,687.00 | 11,687.00 | 11,687.00 | 11,687.00 | - |
| Feb 26, 2024 | 11,632.00 | 11,632.00 | 11,632.00 | 11,632.00 | 11,632.00 | - |
| Feb 23, 2024 | 11,649.00 | 11,649.00 | 11,649.00 | 11,649.00 | 11,649.00 | - |
| Feb 22, 2024 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | 11,747.00 | - |
| Feb 21, 2024 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | - |
| Feb 20, 2024 | 11,729.00 | 11,729.00 | 11,729.00 | 11,729.00 | 11,729.00 | - |
| Feb 19, 2024 | 11,757.00 | 11,757.00 | 11,757.00 | 11,757.00 | 11,757.00 | - |
| Feb 16, 2024 | 11,757.00 | 11,757.00 | 11,757.00 | 11,757.00 | 11,757.00 | - |
| Feb 15, 2024 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | - |
| Feb 14, 2024 | 11,746.00 | 11,746.00 | 11,746.00 | 11,746.00 | 11,746.00 | - |
| Feb 13, 2024 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - |
| Feb 12, 2024 | 11,752.00 | 11,752.00 | 11,752.00 | 11,752.00 | 11,752.00 | - |
| Feb 9, 2024 | 11,731.00 | 11,731.00 | 11,731.00 | 11,731.00 | 11,731.00 | - |
| Feb 8, 2024 | 11,743.00 | 11,743.00 | 11,743.00 | 11,743.00 | 11,743.00 | - |
| Feb 7, 2024 | 11,746.00 | 11,746.00 | 11,746.00 | 11,746.00 | 11,746.00 | - |
| Feb 6, 2024 | 11,782.00 | 11,782.00 | 11,782.00 | 11,782.00 | 11,782.00 | - |
| Feb 5, 2024 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | - |
| Feb 2, 2024 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | - |
| Feb 1, 2024 | 11,842.00 | 11,842.00 | 11,842.00 | 11,842.00 | 11,842.00 | - |
| Jan 31, 2024 | 11,752.00 | 11,752.00 | 11,752.00 | 11,752.00 | 11,752.00 | - |
| Jan 30, 2024 | 11,725.00 | 11,725.00 | 11,725.00 | 11,725.00 | 11,725.00 | - |
| Jan 29, 2024 | 11,688.00 | 11,688.00 | 11,688.00 | 11,688.00 | 11,688.00 | - |
| Jan 26, 2024 | 11,694.00 | 11,694.00 | 11,694.00 | 11,694.00 | 11,694.00 | - |
| Jan 25, 2024 | 11,689.00 | 11,689.00 | 11,689.00 | 11,689.00 | 11,689.00 | - |
| Jan 24, 2024 | 11,667.00 | 11,667.00 | 11,667.00 | 11,667.00 | 11,667.00 | - |
| Jan 23, 2024 | 11,692.00 | 11,692.00 | 11,692.00 | 11,692.00 | 11,692.00 | - |
| Jan 22, 2024 | 11,691.00 | 11,691.00 | 11,691.00 | 11,691.00 | 11,691.00 | - |
| Jan 19, 2024 | 11,734.00 | 11,734.00 | 11,734.00 | 11,734.00 | 11,734.00 | - |
| Jan 18, 2024 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | - |
| Jan 17, 2024 | 11,682.00 | 11,682.00 | 11,682.00 | 11,682.00 | 11,682.00 | - |
| Jan 16, 2024 | 11,735.00 | 11,735.00 | 11,735.00 | 11,735.00 | 11,735.00 | - |
| Jan 15, 2024 | 11,846.00 | 11,846.00 | 11,846.00 | 11,846.00 | 11,846.00 | - |
| Jan 12, 2024 | 11,856.00 | 11,856.00 | 11,856.00 | 11,856.00 | 11,856.00 | - |
| Jan 11, 2024 | 11,841.00 | 11,841.00 | 11,841.00 | 11,841.00 | 11,841.00 | - |
| Jan 10, 2024 | 11,791.00 | 11,791.00 | 11,791.00 | 11,791.00 | 11,791.00 | - |
| Jan 9, 2024 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | - |
| Jan 8, 2024 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | - |
| Jan 5, 2024 | 11,774.00 | 11,774.00 | 11,774.00 | 11,774.00 | 11,774.00 | - |
| Jan 4, 2024 | 11,772.00 | 11,772.00 | 11,772.00 | 11,772.00 | 11,772.00 | - |
| Jan 3, 2024 | 11,842.00 | 11,842.00 | 11,842.00 | 11,842.00 | 11,842.00 | - |
| Jan 2, 2024 | 11,911.00 | 11,911.00 | 11,911.00 | 11,911.00 | 11,911.00 | - |
| Dec 29, 2023 | 11,908.00 | 11,908.00 | 11,908.00 | 11,908.00 | 11,908.00 | - |
| Dec 28, 2023 | 11,912.00 | 11,912.00 | 11,912.00 | 11,912.00 | 11,912.00 | - |
| Dec 27, 2023 | 11,888.00 | 11,888.00 | 11,888.00 | 11,888.00 | 11,888.00 | - |
| Dec 22, 2023 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | - |
| Dec 21, 2023 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | - |
| Dec 20, 2023 | 11,870.00 | 11,870.00 | 11,870.00 | 11,870.00 | 11,870.00 | - |
| Dec 19, 2023 | 11,791.00 | 11,791.00 | 11,791.00 | 11,791.00 | 11,791.00 | - |
| Dec 18, 2023 | 11,779.00 | 11,779.00 | 11,779.00 | 11,779.00 | 11,779.00 | - |
| Dec 15, 2023 | 11,745.00 | 11,745.00 | 11,745.00 | 11,745.00 | 11,745.00 | - |
| Dec 14, 2023 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | - |
| Dec 13, 2023 | 11,597.00 | 11,597.00 | 11,597.00 | 11,597.00 | 11,597.00 | - |
| Dec 12, 2023 | 11,579.00 | 11,579.00 | 11,579.00 | 11,579.00 | 11,579.00 | - |
| Dec 11, 2023 | 11,574.00 | 11,574.00 | 11,574.00 | 11,574.00 | 11,574.00 | - |
| Dec 8, 2023 | 11,666.00 | 11,666.00 | 11,666.00 | 11,666.00 | 11,666.00 | - |
| Dec 7, 2023 | 11,656.00 | 11,656.00 | 11,656.00 | 11,656.00 | 11,656.00 | - |
| Dec 6, 2023 | 11,666.00 | 11,666.00 | 11,666.00 | 11,666.00 | 11,666.00 | - |
| Dec 5, 2023 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | - |
| Dec 4, 2023 | 11,597.00 | 11,597.00 | 11,597.00 | 11,597.00 | 11,597.00 | - |
| Dec 1, 2023 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | - |
| Nov 30, 2023 | 11,514.00 | 11,514.00 | 11,514.00 | 11,514.00 | 11,514.00 | - |
| Nov 29, 2023 | 11,621.00 | 11,621.00 | 11,621.00 | 11,621.00 | 11,621.00 | - |
| Nov 28, 2023 | 11,586.00 | 11,586.00 | 11,586.00 | 11,586.00 | 11,586.00 | - |
| Nov 27, 2023 | 11,549.00 | 11,549.00 | 11,549.00 | 11,549.00 | 11,549.00 | - |
| Nov 24, 2023 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | - |
| Nov 23, 2023 | 11,581.00 | 11,581.00 | 11,581.00 | 11,581.00 | 11,581.00 | - |
| Nov 22, 2023 | 11,641.00 | 11,641.00 | 11,641.00 | 11,641.00 | 11,641.00 | - |
| Nov 21, 2023 | 11,655.00 | 11,655.00 | 11,655.00 | 11,655.00 | 11,655.00 | - |
| Nov 20, 2023 | 11,718.00 | 11,718.00 | 11,718.00 | 11,718.00 | 11,718.00 | - |
| Nov 17, 2023 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | - |
| Nov 16, 2023 | 11,687.00 | 11,687.00 | 11,687.00 | 11,687.00 | 11,687.00 | - |
| Nov 15, 2023 | 11,662.00 | 11,662.00 | 11,662.00 | 11,662.00 | 11,662.00 | - |
| Nov 14, 2023 | 11,552.00 | 11,552.00 | 11,552.00 | 11,552.00 | 11,552.00 | - |
| Nov 13, 2023 | 11,546.00 | 11,546.00 | 11,546.00 | 11,546.00 | 11,546.00 | - |
| Nov 10, 2023 | 11,599.00 | 11,599.00 | 11,599.00 | 11,599.00 | 11,599.00 | - |
| Nov 9, 2023 | 11,591.00 | 11,591.00 | 11,591.00 | 11,591.00 | 11,591.00 | - |
| Nov 8, 2023 | 11,613.00 | 11,613.00 | 11,613.00 | 11,613.00 | 11,613.00 | - |
| Nov 7, 2023 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - |
| Nov 6, 2023 | 11,529.00 | 11,529.00 | 11,529.00 | 11,529.00 | 11,529.00 | - |
| Nov 3, 2023 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | - |
| Nov 2, 2023 | 11,510.00 | 11,510.00 | 11,510.00 | 11,510.00 | 11,510.00 | - |
| Nov 1, 2023 | 11,371.00 | 11,371.00 | 11,371.00 | 11,371.00 | 11,371.00 | - |
| Oct 31, 2023 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | - |
| Oct 30, 2023 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | - |
| Oct 27, 2023 | 11,308.00 | 11,308.00 | 11,308.00 | 11,308.00 | 11,308.00 | - |
| Oct 26, 2023 | 11,258.00 | 11,258.00 | 11,258.00 | 11,258.00 | 11,258.00 | - |
| Oct 25, 2023 | 11,208.00 | 11,208.00 | 11,208.00 | 11,208.00 | 11,208.00 | - |
| Oct 24, 2023 | 11,204.00 | 11,204.00 | 11,204.00 | 11,204.00 | 11,204.00 | - |
| Oct 23, 2023 | 11,141.00 | 11,141.00 | 11,141.00 | 11,141.00 | 11,141.00 | - |
| Oct 20, 2023 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | - |
| Oct 19, 2023 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | - |
| Oct 18, 2023 | 11,207.00 | 11,207.00 | 11,207.00 | 11,207.00 | 11,207.00 | - |
| Oct 17, 2023 | 11,273.00 | 11,273.00 | 11,273.00 | 11,273.00 | 11,273.00 | - |
| Oct 16, 2023 | 11,267.00 | 11,267.00 | 11,267.00 | 11,267.00 | 11,267.00 | - |
| Oct 13, 2023 | 11,288.00 | 11,288.00 | 11,288.00 | 11,288.00 | 11,288.00 | - |
| Oct 12, 2023 | 11,254.00 | 11,254.00 | 11,254.00 | 11,254.00 | 11,254.00 | - |
| Oct 11, 2023 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - |
| Oct 10, 2023 | 11,188.00 | 11,188.00 | 11,188.00 | 11,188.00 | 11,188.00 | - |
Related Tickers
RYCVX Rydex Dow 2x Strategy H
175.08
+2.03%
RYCYX Rydex Dow 2x Strategy C
146.33
+2.03%
RYLDX Rydex Dow 2x Strategy A
175.80
+2.03%
RYVYX Rydex NASDAQ-100 2x Strategy H
550.82
+1.58%
RYVLX Rydex NASDAQ-100 2x Strategy A
550.99
+1.58%
UOPIX ProFunds UltraNASDAQ-100 Fund
108.75
+1.58%
RYCCX Rydex NASDAQ-100 2x Strategy C
396.49
+1.58%
UOPSX ProFunds UltraNASDAQ-100 Fund
74.99
+1.57%
QSTFX Quantified STF Investor
18.23
+1.50%
QSTAX Quantified STF Advisor
17.23
+1.47%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
87.37
+1.38%
UMPIX ProFunds UltraMid Cap Fund
68.50
+1.36%
UMPSX ProFunds UltraMid Cap Fund
52.62
+1.35%
TEGAX Touchstone Mid Cap Growth A
36.91
+1.32%
TOECX Touchstone Mid Cap Growth C
36.26
+1.31%
TEGIX Touchstone Mid Cap Growth Inst
40.33
+1.31%
TEGYX Touchstone Mid Cap Growth Y
39.56
+1.31%
TFGRX Touchstone Mid Cap Growth R6
40.49
+1.30%
INPSX ProFunds Internet UltraSector Svc
30.21
+1.27%
INPIX ProFunds Internet UltraSector Inv
47.35
+1.26%
FSPCX Fidelity Select Insurance Port
96.53
+1.16%
BGRIX Baron Growth Fund
109.49
+1.12%
BGRUX Baron Growth Fund
109.50
+1.12%
BGRFX Baron Growth Fund
103.42
+1.11%
TORIX Tortoise Energy Infrastructure TR Ins
18.19
+1.11%
TFIFX T. Rowe Price Financial Services I
43.37
+1.10%
PRISX T. Rowe Price Financial Services
43.45
+1.09%
TORTX Tortoise Energy Infrastructure TR A
17.87
+1.07%
ATHYX American Century Heritage Y
30.25
+1.07%
PGKRX PGIM Jennison Technology R6
27.45
+1.07%
ATHGX American Century Heritage R5
29.45
+1.06%
OEGAX Invesco Discovery Mid Cap Growth A
28.65
+1.06%
ACILX American Century Heritage G
30.75
+1.05%
PGKAX PGIM Jennison Technology A
26.94
+1.05%
TORCX Tortoise Energy Infrastructure TR C
17.34
+1.05%
OEGCX Invesco Discovery Mid Cap Growth C
20.25
+1.05%
TWHIX American Century Heritage Fund
26.04
+1.05%
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.27
+1.04%
OEGYX Invesco Discovery Mid Cap Growth Y
34.10
+1.04%
TRPGX Nuveen Core Equity Premier
16.58
+1.04%
ATHDX American Century Heritage R6
30.24
+1.04%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
15.65
+1.03%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.39
+1.03%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.92
+1.03%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
15.68
+1.03%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.49
+1.03%
ATHIX American Century Heritage I
29.44
+1.03%
FGSKX Federated Hermes MDT Mid Cap Growth R6
51.03
+1.03%
OEGNX Invesco Discovery Mid Cap Growth R
25.53
+1.03%
DIVHX Cutler Equity Fund
28.52
+1.03%
PGKCX PGIM Jennison Technology C
25.61
+1.03%
ATHWX American Century Heritage R
21.68
+1.03%
NWJCX Nationwide NYSE Arca Tech 100 Idx A
135.52
+1.02%
FGSAX Federated Hermes MDT Mid Cap Growth A
55.42
+1.02%
TGDIX TCW Relative Value Large Cap I
16.84
+1.02%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.86
+1.02%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
62.67
+1.02%
NWJEX Nationwide NYSE Arca Tech 100 Idx R6
137.37
+1.01%
NWJFX Nationwide NYSE Arca Tech 100 Idx InsSvc
137.48
+1.01%
OEGIX Invesco Discovery Mid Cap Growth R6
35.03
+1.01%
FSLBX Fidelity Select Brokerage & Inv Mgmt
168.18
+1.01%
ATHAX American Century Heritage A
22.04
+1.01%
TIIRX Nuveen Core Equity A
28.08
+1.01%
FMIYX FMI International Institutional
37.21
+1.00%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.21
+1.00%
TRGIX Nuveen Core Equity Retire
17.13
+1.00%
VFPIX Private Capital Management Value Fund
19.27
+1.00%
PRDMX T. Rowe Price Diversified Mid Cap Gr
46.77
+0.99%
RYELX Rydex Electronics A
408.49
+0.99%
RYSIX Rydex Electronics Inv
449.68
+0.99%
RYSAX Rydex Electronics H
395.79
+0.99%
RYSCX Rydex Electronics C
344.60
+0.99%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
47.05
+0.99%
CGTDX Columbia Global Technology Growth S
89.11
+0.99%
FSELX Fidelity Select Semiconductors
34.85
+0.99%
NWHTX Nationwide Bailard Tech & Sci R6
33.86
+0.98%
CTHRX Columbia Global Technology Growth Inst2
91.34
+0.98%
CTCAX Columbia Global Technology Growth A
84.27
+0.98%
FMIJX FMI International Investor
37.01
+0.98%
CTYRX Columbia Global Technology Growth Adv
90.48
+0.98%
TGIWX Nuveen Core Equity W
16.50
+0.98%
CGTUX Columbia Global Technology Growth Inst3
91.79
+0.98%
TIGRX Nuveen Core Equity R6
16.52
+0.98%
TGIHX Nuveen Core Equity I
16.54
+0.98%
FSHCX Fidelity Select Health Care Svcs Port
128.39
+0.98%
CMTFX Columbia Global Technology Growth Inst
89.10
+0.97%
CTHCX Columbia Global Technology Growth C
71.77
+0.97%
QRVLX FPA Queens Road Value
33.35
+0.97%
NWHOX Nationwide Bailard Tech & Sci A
30.23
+0.97%
TGDVX TCW Relative Value Large Cap N
16.76
+0.96%
FIKGX Fidelity Advisor Semiconductors Z
94.54
+0.96%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
33.67
+0.96%
FELTX Fidelity Advisor Semiconductors M
81.19
+0.96%
SECUX Guggenheim StylePlus - Mid Growth A
37.98
+0.96%
GDGIX Sit Global Dividend Growth I
28.55
+0.95%
FELIX Fidelity Advisor Semiconductors I
94.28
+0.95%
SEUPX Guggenheim StylePlus - Mid Growth Fund
37.12
+0.95%
FELAX Fidelity Advisor Semiconductors A
87.07
+0.95%
NWHQX Nationwide Bailard Tech & Sci M
34.01
+0.95%
NQVRX Nuveen Multi Cap Value I
55.38
+0.95%