São Paulo - Delayed Quote • BRL
WPA III MASTER FUNDO DE INVESTIMENTO EM AES - INVESTIMENTO NO EXTERIOR (0P0000U70H.SA)
At close: August 21 at 5:00 PM GMT-3
Currency in BRL 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 22, 2024 | 3.9993 | 3.9993 | 3.9993 | 3.9993 | 3.9993 | - |
| Aug 21, 2024 | 4.0015 | 4.0015 | 4.0015 | 4.0015 | 4.0015 | - |
| Aug 20, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| Aug 19, 2024 | 3.9399 | 3.9399 | 3.9399 | 3.9399 | 3.9399 | - |
| Aug 16, 2024 | 3.8952 | 3.8952 | 3.8952 | 3.8952 | 3.8952 | - |
| Aug 15, 2024 | 3.8952 | 3.8952 | 3.8952 | 3.8952 | 3.8952 | - |
| Aug 14, 2024 | 3.9069 | 3.9069 | 3.9069 | 3.9069 | 3.9069 | - |
| Aug 13, 2024 | 3.8824 | 3.8824 | 3.8824 | 3.8824 | 3.8824 | - |
| Aug 12, 2024 | 3.8844 | 3.8844 | 3.8844 | 3.8844 | 3.8844 | - |
| Aug 9, 2024 | 3.8302 | 3.8302 | 3.8302 | 3.8302 | 3.8302 | - |
| Aug 8, 2024 | 3.8004 | 3.8004 | 3.8004 | 3.8004 | 3.8004 | - |
| Aug 7, 2024 | 3.7428 | 3.7428 | 3.7428 | 3.7428 | 3.7428 | - |
| Aug 6, 2024 | 3.7275 | 3.7275 | 3.7275 | 3.7275 | 3.7275 | - |
| Aug 5, 2024 | 3.7755 | 3.7755 | 3.7755 | 3.7755 | 3.7755 | - |
| Aug 2, 2024 | 3.8038 | 3.8038 | 3.8038 | 3.8038 | 3.8038 | - |
| Aug 1, 2024 | 3.7847 | 3.7847 | 3.7847 | 3.7847 | 3.7847 | - |
| Jul 31, 2024 | 3.7847 | 3.7847 | 3.7847 | 3.7847 | 3.7847 | - |
| Jul 30, 2024 | 3.7986 | 3.7986 | 3.7986 | 3.7986 | 3.7986 | - |
| Jul 29, 2024 | 3.7986 | 3.7986 | 3.7986 | 3.7986 | 3.7986 | - |
| Jul 26, 2024 | 3.7813 | 3.7813 | 3.7813 | 3.7813 | 3.7813 | - |
| Jul 25, 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| Jul 24, 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| Jul 23, 2024 | 3.8495 | 3.8495 | 3.8495 | 3.8495 | 3.8495 | - |
| Jul 22, 2024 | 3.8347 | 3.8347 | 3.8347 | 3.8347 | 3.8347 | - |
| Jul 19, 2024 | 3.8344 | 3.8344 | 3.8344 | 3.8344 | 3.8344 | - |
| Jul 18, 2024 | 3.8344 | 3.8344 | 3.8344 | 3.8344 | 3.8344 | - |
| Jul 17, 2024 | 3.8911 | 3.8911 | 3.8911 | 3.8911 | 3.8911 | - |
| Jul 16, 2024 | 3.8977 | 3.8977 | 3.8977 | 3.8977 | 3.8977 | - |
| Jul 15, 2024 | 3.8977 | 3.8977 | 3.8977 | 3.8977 | 3.8977 | - |
| Jul 12, 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| Jul 11, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| Jul 10, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| Jul 9, 2024 | 3.8329 | 3.8329 | 3.8329 | 3.8329 | 3.8329 | - |
| Jul 8, 2024 | 3.8341 | 3.8341 | 3.8341 | 3.8341 | 3.8341 | - |
| Jul 5, 2024 | 3.8123 | 3.8123 | 3.8123 | 3.8123 | 3.8123 | - |
| Jul 4, 2024 | 3.7936 | 3.7936 | 3.7936 | 3.7936 | 3.7936 | - |
| Jul 3, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| Jul 2, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| Jul 1, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Jun 28, 2024 | 3.7684 | 3.7684 | 3.7684 | 3.7684 | 3.7684 | - |
| Jun 27, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| Jun 26, 2024 | 3.6809 | 3.6809 | 3.6809 | 3.6809 | 3.6809 | - |
| Jun 25, 2024 | 3.6746 | 3.6746 | 3.6746 | 3.6746 | 3.6746 | - |
| Jun 24, 2024 | 3.6598 | 3.6598 | 3.6598 | 3.6598 | 3.6598 | - |
| Jun 21, 2024 | 3.6145 | 3.6145 | 3.6145 | 3.6145 | 3.6145 | - |
| Jun 20, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| Jun 19, 2024 | 3.6055 | 3.6055 | 3.6055 | 3.6055 | 3.6055 | - |
| Jun 18, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Jun 17, 2024 | 3.6293 | 3.6293 | 3.6293 | 3.6293 | 3.6293 | - |
| Jun 14, 2024 | 3.6143 | 3.6143 | 3.6143 | 3.6143 | 3.6143 | - |
| Jun 13, 2024 | 3.6302 | 3.6302 | 3.6302 | 3.6302 | 3.6302 | - |
| Jun 12, 2024 | 3.6466 | 3.6466 | 3.6466 | 3.6466 | 3.6466 | - |
| Jun 11, 2024 | 3.6351 | 3.6351 | 3.6351 | 3.6351 | 3.6351 | - |
| Jun 10, 2024 | 3.6431 | 3.6431 | 3.6431 | 3.6431 | 3.6431 | - |
| Jun 7, 2024 | 3.6577 | 3.6577 | 3.6577 | 3.6577 | 3.6577 | - |
| Jun 6, 2024 | 3.6577 | 3.6577 | 3.6577 | 3.6577 | 3.6577 | - |
| Jun 5, 2024 | 3.6439 | 3.6439 | 3.6439 | 3.6439 | 3.6439 | - |
| Jun 4, 2024 | 3.6421 | 3.6421 | 3.6421 | 3.6421 | 3.6421 | - |
| Jun 3, 2024 | 3.6309 | 3.6309 | 3.6309 | 3.6309 | 3.6309 | - |
| May 29, 2024 | 3.6484 | 3.6484 | 3.6484 | 3.6484 | 3.6484 | - |
| May 28, 2024 | 3.6817 | 3.6817 | 3.6817 | 3.6817 | 3.6817 | - |
| May 27, 2024 | 3.6814 | 3.6814 | 3.6814 | 3.6814 | 3.6814 | - |
| May 24, 2024 | 3.6802 | 3.6802 | 3.6802 | 3.6802 | 3.6802 | - |
| May 23, 2024 | 3.6963 | 3.6963 | 3.6963 | 3.6963 | 3.6963 | - |
| May 22, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| May 21, 2024 | 3.7369 | 3.7369 | 3.7369 | 3.7369 | 3.7369 | - |
| May 20, 2024 | 3.7461 | 3.7461 | 3.7461 | 3.7461 | 3.7461 | - |
| May 17, 2024 | 3.7582 | 3.7582 | 3.7582 | 3.7582 | 3.7582 | - |
| May 16, 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| May 15, 2024 | 3.7306 | 3.7306 | 3.7306 | 3.7306 | 3.7306 | - |
| May 14, 2024 | 3.7218 | 3.7218 | 3.7218 | 3.7218 | 3.7218 | - |
| May 13, 2024 | 3.7264 | 3.7264 | 3.7264 | 3.7264 | 3.7264 | - |
| May 10, 2024 | 3.7443 | 3.7443 | 3.7443 | 3.7443 | 3.7443 | - |
| May 9, 2024 | 3.7673 | 3.7673 | 3.7673 | 3.7673 | 3.7673 | - |
| May 8, 2024 | 3.7597 | 3.7597 | 3.7597 | 3.7597 | 3.7597 | - |
| May 7, 2024 | 3.7436 | 3.7436 | 3.7436 | 3.7436 | 3.7436 | - |
| May 6, 2024 | 3.7471 | 3.7471 | 3.7471 | 3.7471 | 3.7471 | - |
| May 3, 2024 | 3.6904 | 3.6904 | 3.6904 | 3.6904 | 3.6904 | - |
| May 2, 2024 | 3.6695 | 3.6695 | 3.6695 | 3.6695 | 3.6695 | - |
| Apr 30, 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| Apr 29, 2024 | 3.7028 | 3.7028 | 3.7028 | 3.7028 | 3.7028 | - |
| Apr 26, 2024 | 3.6545 | 3.6545 | 3.6545 | 3.6545 | 3.6545 | - |
| Apr 25, 2024 | 3.6717 | 3.6717 | 3.6717 | 3.6717 | 3.6717 | - |
| Apr 24, 2024 | 3.6717 | 3.6717 | 3.6717 | 3.6717 | 3.6717 | - |
| Apr 23, 2024 | 3.6738 | 3.6738 | 3.6738 | 3.6738 | 3.6738 | - |
| Apr 22, 2024 | 3.6714 | 3.6714 | 3.6714 | 3.6714 | 3.6714 | - |
| Apr 19, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| Apr 18, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| Apr 17, 2024 | 3.6863 | 3.6863 | 3.6863 | 3.6863 | 3.6863 | - |
| Apr 16, 2024 | 3.6863 | 3.6863 | 3.6863 | 3.6863 | 3.6863 | - |
| Apr 15, 2024 | 3.7273 | 3.7273 | 3.7273 | 3.7273 | 3.7273 | - |
| Apr 12, 2024 | 3.7512 | 3.7512 | 3.7512 | 3.7512 | 3.7512 | - |
| Apr 11, 2024 | 3.7512 | 3.7512 | 3.7512 | 3.7512 | 3.7512 | - |
| Apr 10, 2024 | 3.7645 | 3.7645 | 3.7645 | 3.7645 | 3.7645 | - |
| Apr 9, 2024 | 3.7825 | 3.7825 | 3.7825 | 3.7825 | 3.7825 | - |
| Apr 8, 2024 | 3.7598 | 3.7598 | 3.7598 | 3.7598 | 3.7598 | - |
| Apr 5, 2024 | 3.7653 | 3.7653 | 3.7653 | 3.7653 | 3.7653 | - |
| Apr 4, 2024 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | 3.7665 | - |
| Apr 3, 2024 | 3.7687 | 3.7687 | 3.7687 | 3.7687 | 3.7687 | - |
| Apr 2, 2024 | 3.7886 | 3.7886 | 3.7886 | 3.7886 | 3.7886 | - |
| Apr 1, 2024 | 3.7905 | 3.7905 | 3.7905 | 3.7905 | 3.7905 | - |
| Mar 28, 2024 | 3.7886 | 3.7886 | 3.7886 | 3.7886 | 3.7886 | - |
| Mar 27, 2024 | 3.7866 | 3.7866 | 3.7866 | 3.7866 | 3.7866 | - |
| Mar 26, 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| Mar 25, 2024 | 3.7873 | 3.7873 | 3.7873 | 3.7873 | 3.7873 | - |
| Mar 22, 2024 | 3.8096 | 3.8096 | 3.8096 | 3.8096 | 3.8096 | - |
| Mar 21, 2024 | 3.8145 | 3.8145 | 3.8145 | 3.8145 | 3.8145 | - |
| Mar 20, 2024 | 3.7884 | 3.7884 | 3.7884 | 3.7884 | 3.7884 | - |
| Mar 19, 2024 | 3.7762 | 3.7762 | 3.7762 | 3.7762 | 3.7762 | - |
| Mar 18, 2024 | 3.7688 | 3.7688 | 3.7688 | 3.7688 | 3.7688 | - |
| Mar 15, 2024 | 3.7825 | 3.7825 | 3.7825 | 3.7825 | 3.7825 | - |
| Mar 14, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| Mar 13, 2024 | 3.7658 | 3.7658 | 3.7658 | 3.7658 | 3.7658 | - |
| Mar 12, 2024 | 3.7339 | 3.7339 | 3.7339 | 3.7339 | 3.7339 | - |
| Mar 11, 2024 | 3.7387 | 3.7387 | 3.7387 | 3.7387 | 3.7387 | - |
| Mar 8, 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| Mar 7, 2024 | 3.7157 | 3.7157 | 3.7157 | 3.7157 | 3.7157 | - |
| Mar 6, 2024 | 3.7157 | 3.7157 | 3.7157 | 3.7157 | 3.7157 | - |
| Mar 5, 2024 | 3.7129 | 3.7129 | 3.7129 | 3.7129 | 3.7129 | - |
| Mar 4, 2024 | 3.7392 | 3.7392 | 3.7392 | 3.7392 | 3.7392 | - |
| Mar 1, 2024 | 3.7394 | 3.7394 | 3.7394 | 3.7394 | 3.7394 | - |
| Feb 29, 2024 | 3.7595 | 3.7595 | 3.7595 | 3.7595 | 3.7595 | - |
| Feb 28, 2024 | 3.7731 | 3.7731 | 3.7731 | 3.7731 | 3.7731 | - |
| Feb 27, 2024 | 3.7336 | 3.7336 | 3.7336 | 3.7336 | 3.7336 | - |
| Feb 26, 2024 | 3.7394 | 3.7394 | 3.7394 | 3.7394 | 3.7394 | - |
| Feb 23, 2024 | 3.7551 | 3.7551 | 3.7551 | 3.7551 | 3.7551 | - |
| Feb 22, 2024 | 3.7439 | 3.7439 | 3.7439 | 3.7439 | 3.7439 | - |
| Feb 21, 2024 | 3.7543 | 3.7543 | 3.7543 | 3.7543 | 3.7543 | - |
| Feb 20, 2024 | 3.7295 | 3.7295 | 3.7295 | 3.7295 | 3.7295 | - |
| Feb 19, 2024 | 3.7236 | 3.7236 | 3.7236 | 3.7236 | 3.7236 | - |
| Feb 15, 2024 | 3.7317 | 3.7317 | 3.7317 | 3.7317 | 3.7317 | - |
| Feb 14, 2024 | 3.7392 | 3.7392 | 3.7392 | 3.7392 | 3.7392 | - |
| Feb 9, 2024 | 3.7309 | 3.7309 | 3.7309 | 3.7309 | 3.7309 | - |
| Feb 8, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 7, 2024 | 3.7092 | 3.7092 | 3.7092 | 3.7092 | 3.7092 | - |
| Feb 6, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 5, 2024 | 3.7092 | 3.7092 | 3.7092 | 3.7092 | 3.7092 | - |
| Feb 2, 2024 | 3.7054 | 3.7054 | 3.7054 | 3.7054 | 3.7054 | - |
| Feb 1, 2024 | 3.6779 | 3.6779 | 3.6779 | 3.6779 | 3.6779 | - |
| Jan 31, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| Jan 30, 2024 | 3.7259 | 3.7259 | 3.7259 | 3.7259 | 3.7259 | - |
| Jan 29, 2024 | 3.7259 | 3.7259 | 3.7259 | 3.7259 | 3.7259 | - |
| Jan 26, 2024 | 3.7188 | 3.7188 | 3.7188 | 3.7188 | 3.7188 | - |
| Jan 25, 2024 | 3.7083 | 3.7083 | 3.7083 | 3.7083 | 3.7083 | - |
| Jan 24, 2024 | 3.7083 | 3.7083 | 3.7083 | 3.7083 | 3.7083 | - |
| Jan 23, 2024 | 3.7126 | 3.7126 | 3.7126 | 3.7126 | 3.7126 | - |
| Jan 22, 2024 | 3.7317 | 3.7317 | 3.7317 | 3.7317 | 3.7317 | - |
| Jan 19, 2024 | 3.7058 | 3.7058 | 3.7058 | 3.7058 | 3.7058 | - |
| Jan 18, 2024 | 3.7347 | 3.7347 | 3.7347 | 3.7347 | 3.7347 | - |
| Jan 17, 2024 | 3.7347 | 3.7347 | 3.7347 | 3.7347 | 3.7347 | - |
| Jan 16, 2024 | 3.7711 | 3.7711 | 3.7711 | 3.7711 | 3.7711 | - |
| Jan 15, 2024 | 3.7592 | 3.7592 | 3.7592 | 3.7592 | 3.7592 | - |
| Jan 12, 2024 | 3.7423 | 3.7423 | 3.7423 | 3.7423 | 3.7423 | - |
| Jan 11, 2024 | 3.7637 | 3.7637 | 3.7637 | 3.7637 | 3.7637 | - |
| Jan 10, 2024 | 3.7413 | 3.7413 | 3.7413 | 3.7413 | 3.7413 | - |
| Jan 9, 2024 | 3.7424 | 3.7424 | 3.7424 | 3.7424 | 3.7424 | - |
| Jan 8, 2024 | 3.7078 | 3.7078 | 3.7078 | 3.7078 | 3.7078 | - |
| Jan 5, 2024 | 3.7078 | 3.7078 | 3.7078 | 3.7078 | 3.7078 | - |
| Jan 4, 2024 | 3.7268 | 3.7268 | 3.7268 | 3.7268 | 3.7268 | - |
| Jan 3, 2024 | 3.7359 | 3.7359 | 3.7359 | 3.7359 | 3.7359 | - |
| Jan 2, 2024 | 3.7734 | 3.7734 | 3.7734 | 3.7734 | 3.7734 | - |
| Dec 28, 2023 | 3.7684 | 3.7684 | 3.7684 | 3.7684 | 3.7684 | - |
| Dec 27, 2023 | 3.7448 | 3.7448 | 3.7448 | 3.7448 | 3.7448 | - |
| Dec 26, 2023 | 3.7448 | 3.7448 | 3.7448 | 3.7448 | 3.7448 | - |
| Dec 22, 2023 | 3.7462 | 3.7462 | 3.7462 | 3.7462 | 3.7462 | - |
| Dec 21, 2023 | 3.7247 | 3.7247 | 3.7247 | 3.7247 | 3.7247 | - |
| Dec 20, 2023 | 3.7343 | 3.7343 | 3.7343 | 3.7343 | 3.7343 | - |
| Dec 19, 2023 | 3.7237 | 3.7237 | 3.7237 | 3.7237 | 3.7237 | - |
| Dec 18, 2023 | 3.6968 | 3.6968 | 3.6968 | 3.6968 | 3.6968 | - |
| Dec 15, 2023 | 3.7175 | 3.7175 | 3.7175 | 3.7175 | 3.7175 | - |
| Dec 14, 2023 | 3.7191 | 3.7191 | 3.7191 | 3.7191 | 3.7191 | - |
| Dec 13, 2023 | 3.6544 | 3.6544 | 3.6544 | 3.6544 | 3.6544 | - |
| Dec 12, 2023 | 3.6544 | 3.6544 | 3.6544 | 3.6544 | 3.6544 | - |
| Dec 11, 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Dec 8, 2023 | 3.6516 | 3.6516 | 3.6516 | 3.6516 | 3.6516 | - |
| Dec 7, 2023 | 3.6309 | 3.6309 | 3.6309 | 3.6309 | 3.6309 | - |
| Dec 6, 2023 | 3.6309 | 3.6309 | 3.6309 | 3.6309 | 3.6309 | - |
| Dec 5, 2023 | 3.6426 | 3.6426 | 3.6426 | 3.6426 | 3.6426 | - |
| Dec 4, 2023 | 3.6426 | 3.6426 | 3.6426 | 3.6426 | 3.6426 | - |
| Dec 1, 2023 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Nov 30, 2023 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Nov 29, 2023 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | - |
| Nov 28, 2023 | 3.5991 | 3.5991 | 3.5991 | 3.5991 | 3.5991 | - |
| Nov 27, 2023 | 3.6003 | 3.6003 | 3.6003 | 3.6003 | 3.6003 | - |
| Nov 24, 2023 | 3.6266 | 3.6266 | 3.6266 | 3.6266 | 3.6266 | - |
| Nov 23, 2023 | 3.6078 | 3.6078 | 3.6078 | 3.6078 | 3.6078 | - |
| Nov 22, 2023 | 3.5831 | 3.5831 | 3.5831 | 3.5831 | 3.5831 | - |
| Nov 21, 2023 | 3.5831 | 3.5831 | 3.5831 | 3.5831 | 3.5831 | - |
| Nov 20, 2023 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | - |
| Nov 17, 2023 | 3.5734 | 3.5734 | 3.5734 | 3.5734 | 3.5734 | - |
| Nov 16, 2023 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | - |
| Nov 14, 2023 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | - |
| Nov 13, 2023 | 3.4719 | 3.4719 | 3.4719 | 3.4719 | 3.4719 | - |
| Nov 10, 2023 | 3.4293 | 3.4293 | 3.4293 | 3.4293 | 3.4293 | - |
| Nov 9, 2023 | 3.4293 | 3.4293 | 3.4293 | 3.4293 | 3.4293 | - |
| Nov 8, 2023 | 3.4313 | 3.4313 | 3.4313 | 3.4313 | 3.4313 | - |
| Nov 7, 2023 | 3.3874 | 3.3874 | 3.3874 | 3.3874 | 3.3874 | - |
| Nov 6, 2023 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
| Nov 3, 2023 | 3.3123 | 3.3123 | 3.3123 | 3.3123 | 3.3123 | - |
| Nov 1, 2023 | 3.2781 | 3.2781 | 3.2781 | 3.2781 | 3.2781 | - |
| Oct 31, 2023 | 3.2687 | 3.2687 | 3.2687 | 3.2687 | 3.2687 | - |
| Oct 30, 2023 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| Oct 27, 2023 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | - |
| Oct 26, 2023 | 3.3022 | 3.3022 | 3.3022 | 3.3022 | 3.3022 | - |
| Oct 25, 2023 | 3.3359 | 3.3359 | 3.3359 | 3.3359 | 3.3359 | - |
| Oct 24, 2023 | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 3.3125 | - |
| Oct 23, 2023 | 3.2902 | 3.2902 | 3.2902 | 3.2902 | 3.2902 | - |
| Oct 20, 2023 | 3.2913 | 3.2913 | 3.2913 | 3.2913 | 3.2913 | - |
| Oct 19, 2023 | 3.2913 | 3.2913 | 3.2913 | 3.2913 | 3.2913 | - |
| Oct 18, 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Oct 17, 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Oct 16, 2023 | 3.3699 | 3.3699 | 3.3699 | 3.3699 | 3.3699 | - |
| Oct 13, 2023 | 3.4394 | 3.4394 | 3.4394 | 3.4394 | 3.4394 | - |
| Oct 11, 2023 | 3.4472 | 3.4472 | 3.4472 | 3.4472 | 3.4472 | - |
| Oct 10, 2023 | 3.4056 | 3.4056 | 3.4056 | 3.4056 | 3.4056 | - |
| Oct 9, 2023 | 3.3977 | 3.3977 | 3.3977 | 3.3977 | 3.3977 | - |
| Oct 6, 2023 | 3.3999 | 3.3999 | 3.3999 | 3.3999 | 3.3999 | - |
| Oct 5, 2023 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | - |
| Oct 4, 2023 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | - |
| Oct 3, 2023 | 3.4168 | 3.4168 | 3.4168 | 3.4168 | 3.4168 | - |
| Oct 2, 2023 | 3.4432 | 3.4432 | 3.4432 | 3.4432 | 3.4432 | - |
| Sep 29, 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| Sep 28, 2023 | 3.3966 | 3.3966 | 3.3966 | 3.3966 | 3.3966 | - |
| Sep 27, 2023 | 3.3966 | 3.3966 | 3.3966 | 3.3966 | 3.3966 | - |
| Sep 26, 2023 | 3.4349 | 3.4349 | 3.4349 | 3.4349 | 3.4349 | - |
| Sep 25, 2023 | 3.4349 | 3.4349 | 3.4349 | 3.4349 | 3.4349 | - |
| Sep 22, 2023 | 3.4293 | 3.4293 | 3.4293 | 3.4293 | 3.4293 | - |
| Sep 21, 2023 | 3.4818 | 3.4818 | 3.4818 | 3.4818 | 3.4818 | - |
| Sep 20, 2023 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| Sep 19, 2023 | 3.4706 | 3.4706 | 3.4706 | 3.4706 | 3.4706 | - |
| Sep 18, 2023 | 3.4844 | 3.4844 | 3.4844 | 3.4844 | 3.4844 | - |
| Sep 15, 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| Sep 14, 2023 | 3.4877 | 3.4877 | 3.4877 | 3.4877 | 3.4877 | - |
| Sep 13, 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Sep 12, 2023 | 3.4541 | 3.4541 | 3.4541 | 3.4541 | 3.4541 | - |
| Sep 11, 2023 | 3.4259 | 3.4259 | 3.4259 | 3.4259 | 3.4259 | - |
| Sep 8, 2023 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| Sep 6, 2023 | 3.4604 | 3.4604 | 3.4604 | 3.4604 | 3.4604 | - |
| Sep 5, 2023 | 3.4807 | 3.4807 | 3.4807 | 3.4807 | 3.4807 | - |
| Sep 4, 2023 | 3.4866 | 3.4866 | 3.4866 | 3.4866 | 3.4866 | - |
| Sep 1, 2023 | 3.4615 | 3.4615 | 3.4615 | 3.4615 | 3.4615 | - |
| Aug 31, 2023 | 3.4873 | 3.4873 | 3.4873 | 3.4873 | 3.4873 | - |
| Aug 30, 2023 | 3.5023 | 3.5023 | 3.5023 | 3.5023 | 3.5023 | - |
| Aug 29, 2023 | 3.4701 | 3.4701 | 3.4701 | 3.4701 | 3.4701 | - |
| Aug 28, 2023 | 3.4465 | 3.4465 | 3.4465 | 3.4465 | 3.4465 | - |
Related Tickers
GCCHX GMO Climate Change III
22.70
-0.62%
GCCAX GMO Climate Change R6
22.65
-0.62%
GCCLX GMO Climate Change I
22.65
-0.62%
HICGX Hennessy Cornerstone Growth Inst
37.55
-0.27%
HFCGX Hennessy Cornerstone Growth Investor
35.91
-0.28%
ICSCX William Blair Small Cap Value I
31.30
0.00%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.63
0.00%
GOVIX GMO Resources Fund
21.23
+0.57%
GAAHX GMO Resources R6
21.28
+0.56%
GEACX GMO Resources I
21.30
+0.56%
GOFIX GMO Resources III
21.31
+0.56%
GMOWX GMO Resources Fund
21.23
+0.57%
DNDGX Dunham Small Cap Growth Fund
19.25
-0.57%
BUIOX Buffalo Early Stage Growth Instl
16.87
0.00%
JCNAX Janus Henderson Contrarian Fund
29.31
+2.81%
JCNNX Janus Henderson Contrarian Fund
29.45
+2.79%
GTSCX Glenmede Small Cap Equity Instl
37.21
-0.24%
GWEIX AMG GW&K Small Cap Core I
33.53
+2.79%
JCONX Janus Henderson Contrarian Fund
29.50
+2.79%
JACNX Janus Henderson Contrarian D
29.50
+2.79%
GWEZX AMG GW&K Small Cap Core Z
33.56
+2.79%
GWETX AMG GW&K Small Cap Core N
32.48
+2.78%
JCNIX Janus Henderson Contrarian Fund
29.20
+2.78%
JCNCX Janus Henderson Contrarian Fund
25.88
+2.78%
JCNRX Janus Henderson Contrarian Fund
27.77
+2.78%
GTCSX Glenmede Small Cap Equity Adv
34.53
-0.26%
HWSIX Hotchkis & Wiley Small Cap Value I
80.28
+0.06%
HWSZX Hotchkis & Wiley Small Cap Value Z
80.32
+0.06%
HWSAX Hotchkis & Wiley Small Cap Value A
79.63
+0.06%
HWSCX Hotchkis & Wiley Small Cap Value C
60.24
+0.05%
WBSRX William Blair Small Cap Growth R6
37.19
0.00%
RPMAX Reinhart Genesis PMV Investor
16.84
-0.48%
WBSIX William Blair Small Cap Growth I
37.04
0.00%
RPMFX Reinhart Genesis PMV Advisor
16.98
-0.53%
TRSSX T. Rowe Price Instl Small-Cap Stock
28.86
0.00%
GWGZX AMG GW&K Small Mid Cap Core Z
18.94
+2.21%
YFSIX AMG Yacktman Global I
16.45
+2.17%
GWGVX AMG GW&K Small Mid Cap Core N
18.81
+2.17%
GWGIX AMG GW&K Small Mid Cap Core I
18.90
+2.16%
PSGAX Virtus KAR Small-Cap Growth A
33.49
-0.33%
PSGCX Virtus KAR Small-Cap Growth C
26.51
-0.34%
PXSGX Virtus KAR Small-Cap Growth I
35.27
-0.34%
FSRNX Fidelity Real Estate Index
17.19
0.00%
CRIMX CRM Mid Cap Value Instl
25.28
0.00%
EKGAX Allspring Special Global Small Cap Fund
38.71
-0.08%
EKGCX Allspring Special Global Small Cap Fund
22.05
-0.09%
EKGYX Allspring Special Global Small Cap Fund
41.48
-0.07%
CRMMX CRM Mid Cap Value Inv
23.79
0.00%
EKGIX Allspring Special Global Small Cap Fund
41.69
-0.07%
BDFUX Baron Discovery Fund
29.84
0.00%
BDFFX Baron Discovery Fund
29.00
0.00%
HULEX Huber Select Large Cap Value Instl
32.69
+0.06%
PJECX PGIM US Real Estate C
15.22
0.00%
HULIX Huber Select Large Cap Value Inv
32.70
+0.03%
HWLZX Hotchkis & Wiley Large Cap Value Z
45.93
+0.30%
HWLIX Hotchkis & Wiley Large Cap Value I
45.93
+0.30%
WIEFX Boston Trust Walden International Eq
15.12
-0.40%
PJEAX PGIM US Real Estate A
15.71
0.00%
TRMIX T. Rowe Price Mid-Cap Value I
35.61
0.00%
HWLAX Hotchkis & Wiley Large Cap Value A
45.60
+0.31%
CDHRX Calvert International Responsible Idx R6
32.04
-0.47%
TRTZX T. Rowe Price Mid-Cap Value Z
35.85
0.00%
WIESX Wasatch Emerging Markets Select Instl
18.24
-0.93%
TAMVX T. Rowe Price Mid-Cap Value Adv
35.44
0.00%
WAESX Wasatch Emerging Markets Select Investor
17.74
-0.90%
TRMCX T. Rowe Price Mid-Cap Value
35.66
0.00%
FSTCX Fidelity Select Telecommunications Port
51.95
0.00%
DYGIX Meeder Dynamic Allocation Fund
15.74
+1.61%
DYGAX Meeder Dynamic Allocation Fund
15.77
+1.61%
FAFSX Fidelity Advisor Financials M
32.33
0.00%
FGPMX Franklin Gold and Precious Metals R6
23.69
0.00%
FRGOX Franklin Gold and Precious Metals C
18.75
0.00%
FIKBX Fidelity Advisor Financials Z
33.98
0.00%
FFSIX Fidelity Advisor Financials I
34.01
0.00%
FGADX Franklin Gold and Precious Metals Adv
23.33
0.00%
FAFDX Fidelity Advisor Financials A
32.79
0.00%
FKRCX Franklin Gold and Precious Metals A
21.45
0.00%
FAFCX Fidelity Advisor Financials C
30.33
0.00%
JARIX Easterly Global Real Estate Fund
15.42
+0.32%
RAIWX Manning & Napier Rainier Intl Discv W
24.46
-0.57%
FLDGX Meeder Dynamic Allocation Retail
15.54
+1.57%
JARSX Easterly Global Real Estate Fund
15.69
+0.32%
RAIRX Manning & Napier Rainier Intl Discv Z
24.53
-0.57%
IMIDX Congress Mid Cap Growth Institutional
25.75
-0.74%
VKSAX Virtus KAR Small-Mid Cap Core A
19.83
-0.25%
DHLAX Diamond Hill Large Cap Inv
36.11
0.00%
VKSIX Virtus KAR Small-Mid Cap Core I
20.14
-0.25%
DHLRX Diamond Hill Large Cap I
36.26
0.00%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.23
-0.25%
VKSCX Virtus KAR Small-Mid Cap Core C
18.88
-0.26%
JCAPX Janus Henderson Forty Fund
59.45
+1.42%
JFRDX Janus Henderson Forty Fund Class D
53.68
+1.40%
JACTX Janus Henderson Forty T
54.46
+1.40%
JDCRX Janus Henderson Forty Fund
46.01
+1.39%
JFRNX Janus Henderson Forty Fund
59.89
+1.39%
JACCX Janus Henderson Forty C
39.67
+1.38%
IRSOX Voya Target Retirement 2040 I
15.01
+1.35%
ENPIX ProFunds UltraSector Energy Fund
44.47
+1.32%
ENPSX ProFunds UltraSector Energy Fund
37.67
+1.32%
JDMNX Janus Henderson Enterprise Fund
150.90
+1.28%