São Paulo - Delayed Quote BRL
Tera Avante FIFM C Priv RL (0P0000UFJQ.SA)
At close: October 1 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 |
---|---|---|---|---|---|---|
Oct 1, 2024 | 34,768.28 | 34,768.28 | 34,768.28 | 34,768.28 | 34,768.28 | - |
Sep 30, 2024 | 34,765.71 | 34,765.71 | 34,765.71 | 34,765.71 | 34,765.71 | - |
Sep 27, 2024 | 35,209.95 | 35,209.95 | 35,209.95 | 35,209.95 | 35,209.95 | - |
Sep 26, 2024 | 35,218.45 | 35,218.45 | 35,218.45 | 35,218.45 | 35,218.45 | - |
Sep 25, 2024 | 35,220.37 | 35,220.37 | 35,220.37 | 35,220.37 | 35,220.37 | - |
Sep 24, 2024 | 35,197.37 | 35,197.37 | 35,197.37 | 35,197.37 | 35,197.37 | - |
Sep 23, 2024 | 35,171.63 | 35,171.63 | 35,171.63 | 35,171.63 | 35,171.63 | - |
Sep 20, 2024 | 35,185.02 | 35,185.02 | 35,185.02 | 35,185.02 | 35,185.02 | - |
Sep 19, 2024 | 35,246.56 | 35,246.56 | 35,246.56 | 35,246.56 | 35,246.56 | - |
Sep 18, 2024 | 35,266.34 | 35,266.34 | 35,266.34 | 35,266.34 | 35,266.34 | - |
Sep 17, 2024 | 35,251.09 | 35,251.09 | 35,251.09 | 35,251.09 | 35,251.09 | - |
Sep 16, 2024 | 35,203.10 | 35,203.10 | 35,203.10 | 35,203.10 | 35,203.10 | - |
Sep 13, 2024 | 35,209.97 | 35,209.97 | 35,209.97 | 35,209.97 | 35,209.97 | - |
Sep 12, 2024 | 35,205.74 | 35,205.74 | 35,205.74 | 35,205.74 | 35,205.74 | - |
Sep 11, 2024 | 35,213.50 | 35,213.50 | 35,213.50 | 35,213.50 | 35,213.50 | - |
Sep 10, 2024 | 35,213.32 | 35,213.32 | 35,213.32 | 35,213.32 | 35,213.32 | - |
Sep 9, 2024 | 35,220.95 | 35,220.95 | 35,220.95 | 35,220.95 | 35,220.95 | - |
Sep 6, 2024 | 35,226.44 | 35,226.44 | 35,226.44 | 35,226.44 | 35,226.44 | - |
Sep 5, 2024 | 35,204.75 | 35,204.75 | 35,204.75 | 35,204.75 | 35,204.75 | - |
Sep 4, 2024 | 35,161.83 | 35,161.83 | 35,161.83 | 35,161.83 | 35,161.83 | - |
Sep 3, 2024 | 35,155.34 | 35,155.34 | 35,155.34 | 35,155.34 | 35,155.34 | - |
Sep 2, 2024 | 35,143.54 | 35,143.54 | 35,143.54 | 35,143.54 | 35,143.54 | - |
Aug 30, 2024 | 35,149.50 | 35,149.50 | 35,149.50 | 35,149.50 | 35,149.50 | - |
Aug 29, 2024 | 35,164.09 | 35,164.09 | 35,164.09 | 35,164.09 | 35,164.09 | - |
Aug 28, 2024 | 35,186.83 | 35,186.83 | 35,186.83 | 35,186.83 | 35,186.83 | - |
Aug 27, 2024 | 35,222.12 | 35,222.12 | 35,222.12 | 35,222.12 | 35,222.12 | - |
Aug 26, 2024 | 35,211.20 | 35,211.20 | 35,211.20 | 35,211.20 | 35,211.20 | - |
Aug 23, 2024 | 35,192.63 | 35,192.63 | 35,192.63 | 35,192.63 | 35,192.63 | - |
Aug 22, 2024 | 35,170.09 | 35,170.09 | 35,170.09 | 35,170.09 | 35,170.09 | - |
Aug 21, 2024 | 35,161.15 | 35,161.15 | 35,161.15 | 35,161.15 | 35,161.15 | - |
Aug 20, 2024 | 35,160.23 | 35,160.23 | 35,160.23 | 35,160.23 | 35,160.23 | - |
Aug 19, 2024 | 35,192.38 | 35,192.38 | 35,192.38 | 35,192.38 | 35,192.38 | - |
Aug 16, 2024 | 35,246.18 | 35,246.18 | 35,246.18 | 35,246.18 | 35,246.18 | - |
Aug 15, 2024 | 35,275.09 | 35,275.09 | 35,275.09 | 35,275.09 | 35,275.09 | - |
Aug 14, 2024 | 35,281.34 | 35,281.34 | 35,281.34 | 35,281.34 | 35,281.34 | - |
Aug 13, 2024 | 35,256.02 | 35,256.02 | 35,256.02 | 35,256.02 | 35,256.02 | - |
Aug 12, 2024 | 35,233.50 | 35,233.50 | 35,233.50 | 35,233.50 | 35,233.50 | - |
Aug 9, 2024 | 35,221.75 | 35,221.75 | 35,221.75 | 35,221.75 | 35,221.75 | - |
Aug 8, 2024 | 35,182.70 | 35,182.70 | 35,182.70 | 35,182.70 | 35,182.70 | - |
Aug 7, 2024 | 35,153.45 | 35,153.45 | 35,153.45 | 35,153.45 | 35,153.45 | - |
Aug 6, 2024 | 35,183.36 | 35,183.36 | 35,183.36 | 35,183.36 | 35,183.36 | - |
Aug 5, 2024 | 35,197.99 | 35,197.99 | 35,197.99 | 35,197.99 | 35,197.99 | - |
Aug 2, 2024 | 35,137.76 | 35,137.76 | 35,137.76 | 35,137.76 | 35,137.76 | - |
Aug 1, 2024 | 35,043.98 | 35,043.98 | 35,043.98 | 35,043.98 | 35,043.98 | - |
Jul 31, 2024 | 35,019.01 | 35,019.01 | 35,019.01 | 35,019.01 | 35,019.01 | - |
Jul 30, 2024 | 34,977.49 | 34,977.49 | 34,977.49 | 34,977.49 | 34,977.49 | - |
Jul 29, 2024 | 34,955.24 | 34,955.24 | 34,955.24 | 34,955.24 | 34,955.24 | - |
Jul 26, 2024 | 34,955.65 | 34,955.65 | 34,955.65 | 34,955.65 | 34,955.65 | - |
Jul 25, 2024 | 34,934.60 | 34,934.60 | 34,934.60 | 34,934.60 | 34,934.60 | - |
Jul 24, 2024 | 34,936.09 | 34,936.09 | 34,936.09 | 34,936.09 | 34,936.09 | - |
Jul 23, 2024 | 34,947.55 | 34,947.55 | 34,947.55 | 34,947.55 | 34,947.55 | - |
Jul 22, 2024 | 34,972.00 | 34,972.00 | 34,972.00 | 34,972.00 | 34,972.00 | - |
Jul 19, 2024 | 34,964.33 | 34,964.33 | 34,964.33 | 34,964.33 | 34,964.33 | - |
Jul 18, 2024 | 35,014.43 | 35,014.43 | 35,014.43 | 35,014.43 | 35,014.43 | - |
Jul 17, 2024 | 35,043.88 | 35,043.88 | 35,043.88 | 35,043.88 | 35,043.88 | - |
Jul 16, 2024 | 35,051.46 | 35,051.46 | 35,051.46 | 35,051.46 | 35,051.46 | - |
Jul 15, 2024 | 35,007.16 | 35,007.16 | 35,007.16 | 35,007.16 | 35,007.16 | - |
Jul 11, 2024 | 34,956.48 | 34,956.48 | 34,956.48 | 34,956.48 | 34,956.48 | - |
Jul 10, 2024 | 34,928.23 | 34,928.23 | 34,928.23 | 34,928.23 | 34,928.23 | - |
Jul 9, 2024 | 34,869.95 | 34,869.95 | 34,869.95 | 34,869.95 | 34,869.95 | - |
Jul 8, 2024 | 34,861.14 | 34,861.14 | 34,861.14 | 34,861.14 | 34,861.14 | - |
Jul 5, 2024 | 34,810.14 | 34,810.14 | 34,810.14 | 34,810.14 | 34,810.14 | - |
Jul 4, 2024 | 34,789.10 | 34,789.10 | 34,789.10 | 34,789.10 | 34,789.10 | - |
Jul 3, 2024 | 34,716.69 | 34,716.69 | 34,716.69 | 34,716.69 | 34,716.69 | - |
Jul 2, 2024 | 34,683.18 | 34,683.18 | 34,683.18 | 34,683.18 | 34,683.18 | - |
Jul 1, 2024 | 34,713.23 | 34,713.23 | 34,713.23 | 34,713.23 | 34,713.23 | - |
Jun 27, 2024 | 34,548.09 | 34,548.09 | 34,548.09 | 34,548.09 | 34,548.09 | - |
Jun 26, 2024 | 34,547.94 | 34,547.94 | 34,547.94 | 34,547.94 | 34,547.94 | - |
Jun 25, 2024 | 34,546.20 | 34,546.20 | 34,546.20 | 34,546.20 | 34,546.20 | - |
Jun 24, 2024 | 34,543.57 | 34,543.57 | 34,543.57 | 34,543.57 | 34,543.57 | - |
Jun 21, 2024 | 34,518.18 | 34,518.18 | 34,518.18 | 34,518.18 | 34,518.18 | - |
Jun 19, 2024 | 34,468.66 | 34,468.66 | 34,468.66 | 34,468.66 | 34,468.66 | - |
Jun 18, 2024 | 34,461.64 | 34,461.64 | 34,461.64 | 34,461.64 | 34,461.64 | - |
Jun 17, 2024 | 34,448.72 | 34,448.72 | 34,448.72 | 34,448.72 | 34,448.72 | - |
Jun 14, 2024 | 34,442.23 | 34,442.23 | 34,442.23 | 34,442.23 | 34,442.23 | - |
Jun 13, 2024 | 34,406.77 | 34,406.77 | 34,406.77 | 34,406.77 | 34,406.77 | - |
Jun 12, 2024 | 34,404.83 | 34,404.83 | 34,404.83 | 34,404.83 | 34,404.83 | - |
Jun 11, 2024 | 34,458.10 | 34,458.10 | 34,458.10 | 34,458.10 | 34,458.10 | - |
Jun 10, 2024 | 34,471.78 | 34,471.78 | 34,471.78 | 34,471.78 | 34,471.78 | - |
Jun 7, 2024 | 34,530.07 | 34,530.07 | 34,530.07 | 34,530.07 | 34,530.07 | - |
Jun 6, 2024 | 34,573.46 | 34,573.46 | 34,573.46 | 34,573.46 | 34,573.46 | - |
Jun 5, 2024 | 34,570.41 | 34,570.41 | 34,570.41 | 34,570.41 | 34,570.41 | - |
Jun 4, 2024 | 34,580.26 | 34,580.26 | 34,580.26 | 34,580.26 | 34,580.26 | - |
Jun 3, 2024 | 34,592.75 | 34,592.75 | 34,592.75 | 34,592.75 | 34,592.75 | - |
May 31, 2024 | 34,530.45 | 34,530.45 | 34,530.45 | 34,530.45 | 34,530.45 | - |
May 29, 2024 | 34,513.34 | 34,513.34 | 34,513.34 | 34,513.34 | 34,513.34 | - |
May 28, 2024 | 34,528.52 | 34,528.52 | 34,528.52 | 34,528.52 | 34,528.52 | - |
May 27, 2024 | 34,516.05 | 34,516.05 | 34,516.05 | 34,516.05 | 34,516.05 | - |
May 23, 2024 | 34,521.79 | 34,521.79 | 34,521.79 | 34,521.79 | 34,521.79 | - |
May 22, 2024 | 34,519.19 | 34,519.19 | 34,519.19 | 34,519.19 | 34,519.19 | - |
May 21, 2024 | 34,534.21 | 34,534.21 | 34,534.21 | 34,534.21 | 34,534.21 | - |
May 20, 2024 | 34,532.12 | 34,532.12 | 34,532.12 | 34,532.12 | 34,532.12 | - |
May 16, 2024 | 34,511.75 | 34,511.75 | 34,511.75 | 34,511.75 | 34,511.75 | - |
May 15, 2024 | 34,482.28 | 34,482.28 | 34,482.28 | 34,482.28 | 34,482.28 | - |
May 9, 2024 | 34,431.93 | 34,431.93 | 34,431.93 | 34,431.93 | 34,431.93 | - |
May 8, 2024 | 34,403.44 | 34,403.44 | 34,403.44 | 34,403.44 | 34,403.44 | - |
May 7, 2024 | 34,389.11 | 34,389.11 | 34,389.11 | 34,389.11 | 34,389.11 | - |
May 6, 2024 | 34,434.69 | 34,434.69 | 34,434.69 | 34,434.69 | 34,434.69 | - |
May 3, 2024 | 34,455.17 | 34,455.17 | 34,455.17 | 34,455.17 | 34,455.17 | - |
May 2, 2024 | 34,413.43 | 34,413.43 | 34,413.43 | 34,413.43 | 34,413.43 | - |
Apr 30, 2024 | 34,388.52 | 34,388.52 | 34,388.52 | 34,388.52 | 34,388.52 | - |
Apr 29, 2024 | 34,437.72 | 34,437.72 | 34,437.72 | 34,437.72 | 34,437.72 | - |
Apr 26, 2024 | 34,404.48 | 34,404.48 | 34,404.48 | 34,404.48 | 34,404.48 | - |
Apr 25, 2024 | 34,355.41 | 34,355.41 | 34,355.41 | 34,355.41 | 34,355.41 | - |
Apr 24, 2024 | 34,342.64 | 34,342.64 | 34,342.64 | 34,342.64 | 34,342.64 | - |
Apr 23, 2024 | 34,354.01 | 34,354.01 | 34,354.01 | 34,354.01 | 34,354.01 | - |
Apr 22, 2024 | 34,358.00 | 34,358.00 | 34,358.00 | 34,358.00 | 34,358.00 | - |
Apr 19, 2024 | 34,337.41 | 34,337.41 | 34,337.41 | 34,337.41 | 34,337.41 | - |
Apr 18, 2024 | 34,300.88 | 34,300.88 | 34,300.88 | 34,300.88 | 34,300.88 | - |
Apr 17, 2024 | 34,307.32 | 34,307.32 | 34,307.32 | 34,307.32 | 34,307.32 | - |
Apr 16, 2024 | 34,354.05 | 34,354.05 | 34,354.05 | 34,354.05 | 34,354.05 | - |
Apr 15, 2024 | 34,400.11 | 34,400.11 | 34,400.11 | 34,400.11 | 34,400.11 | - |
Apr 12, 2024 | 34,445.70 | 34,445.70 | 34,445.70 | 34,445.70 | 34,445.70 | - |
Apr 11, 2024 | 34,449.74 | 34,449.74 | 34,449.74 | 34,449.74 | 34,449.74 | - |
Apr 10, 2024 | 34,480.01 | 34,480.01 | 34,480.01 | 34,480.01 | 34,480.01 | - |
Apr 9, 2024 | 34,521.48 | 34,521.48 | 34,521.48 | 34,521.48 | 34,521.48 | - |
Apr 8, 2024 | 34,523.30 | 34,523.30 | 34,523.30 | 34,523.30 | 34,523.30 | - |
Apr 5, 2024 | 34,507.00 | 34,507.00 | 34,507.00 | 34,507.00 | 34,507.00 | - |
Apr 4, 2024 | 34,520.49 | 34,520.49 | 34,520.49 | 34,520.49 | 34,520.49 | - |
Apr 3, 2024 | 34,569.64 | 34,569.64 | 34,569.64 | 34,569.64 | 34,569.64 | - |
Apr 2, 2024 | 34,552.57 | 34,552.57 | 34,552.57 | 34,552.57 | 34,552.57 | - |
Apr 1, 2024 | 34,591.55 | 34,591.55 | 34,591.55 | 34,591.55 | 34,591.55 | - |
Mar 27, 2024 | 34,540.21 | 34,540.21 | 34,540.21 | 34,540.21 | 34,540.21 | - |
Mar 26, 2024 | 34,485.41 | 34,485.41 | 34,485.41 | 34,485.41 | 34,485.41 | - |
Mar 25, 2024 | 34,491.80 | 34,491.80 | 34,491.80 | 34,491.80 | 34,491.80 | - |
Mar 22, 2024 | 34,381.93 | 34,381.93 | 34,381.93 | 34,381.93 | 34,381.93 | - |
Mar 21, 2024 | 34,389.37 | 34,389.37 | 34,389.37 | 34,389.37 | 34,389.37 | - |
Mar 20, 2024 | 34,349.57 | 34,349.57 | 34,349.57 | 34,349.57 | 34,349.57 | - |
Mar 19, 2024 | 34,334.67 | 34,334.67 | 34,334.67 | 34,334.67 | 34,334.67 | - |
Mar 18, 2024 | 34,336.36 | 34,336.36 | 34,336.36 | 34,336.36 | 34,336.36 | - |
Mar 15, 2024 | 34,340.14 | 34,340.14 | 34,340.14 | 34,340.14 | 34,340.14 | - |
Mar 14, 2024 | 34,375.93 | 34,375.93 | 34,375.93 | 34,375.93 | 34,375.93 | - |
Mar 13, 2024 | 34,387.37 | 34,387.37 | 34,387.37 | 34,387.37 | 34,387.37 | - |
Mar 12, 2024 | 34,369.09 | 34,369.09 | 34,369.09 | 34,369.09 | 34,369.09 | - |
Mar 11, 2024 | 34,371.82 | 34,371.82 | 34,371.82 | 34,371.82 | 34,371.82 | - |
Mar 8, 2024 | 34,374.87 | 34,374.87 | 34,374.87 | 34,374.87 | 34,374.87 | - |
Mar 7, 2024 | 34,349.90 | 34,349.90 | 34,349.90 | 34,349.90 | 34,349.90 | - |
Mar 6, 2024 | 34,365.35 | 34,365.35 | 34,365.35 | 34,365.35 | 34,365.35 | - |
Mar 5, 2024 | 34,357.86 | 34,357.86 | 34,357.86 | 34,357.86 | 34,357.86 | - |
Mar 4, 2024 | 34,326.79 | 34,326.79 | 34,326.79 | 34,326.79 | 34,326.79 | - |
Mar 1, 2024 | 34,363.59 | 34,363.59 | 34,363.59 | 34,363.59 | 34,363.59 | - |
Feb 26, 2024 | 34,346.42 | 34,346.42 | 34,346.42 | 34,346.42 | 34,346.42 | - |
Feb 23, 2024 | 34,367.37 | 34,367.37 | 34,367.37 | 34,367.37 | 34,367.37 | - |
Feb 22, 2024 | 34,379.07 | 34,379.07 | 34,379.07 | 34,379.07 | 34,379.07 | - |
Feb 21, 2024 | 34,343.31 | 34,343.31 | 34,343.31 | 34,343.31 | 34,343.31 | - |
Feb 20, 2024 | 34,304.26 | 34,304.26 | 34,304.26 | 34,304.26 | 34,304.26 | - |
Feb 19, 2024 | 34,280.97 | 34,280.97 | 34,280.97 | 34,280.97 | 34,280.97 | - |
Feb 15, 2024 | 34,282.13 | 34,282.13 | 34,282.13 | 34,282.13 | 34,282.13 | - |
Feb 14, 2024 | 34,216.69 | 34,216.69 | 34,216.69 | 34,216.69 | 34,216.69 | - |
Feb 9, 2024 | 34,240.63 | 34,240.63 | 34,240.63 | 34,240.63 | 34,240.63 | - |
Feb 8, 2024 | 34,228.89 | 34,228.89 | 34,228.89 | 34,228.89 | 34,228.89 | - |
Feb 7, 2024 | 34,239.83 | 34,239.83 | 34,239.83 | 34,239.83 | 34,239.83 | - |
Feb 6, 2024 | 34,213.48 | 34,213.48 | 34,213.48 | 34,213.48 | 34,213.48 | - |
Feb 5, 2024 | 34,291.69 | 34,291.69 | 34,291.69 | 34,291.69 | 34,291.69 | - |
Feb 2, 2024 | 34,307.62 | 34,307.62 | 34,307.62 | 34,307.62 | 34,307.62 | - |
Feb 1, 2024 | 34,320.21 | 34,320.21 | 34,320.21 | 34,320.21 | 34,320.21 | - |
Jan 31, 2024 | 34,277.16 | 34,277.16 | 34,277.16 | 34,277.16 | 34,277.16 | - |
Jan 30, 2024 | 34,276.20 | 34,276.20 | 34,276.20 | 34,276.20 | 34,276.20 | - |
Jan 29, 2024 | 34,299.74 | 34,299.74 | 34,299.74 | 34,299.74 | 34,299.74 | - |
Jan 26, 2024 | 34,312.66 | 34,312.66 | 34,312.66 | 34,312.66 | 34,312.66 | - |
Jan 25, 2024 | 34,313.41 | 34,313.41 | 34,313.41 | 34,313.41 | 34,313.41 | - |
Jan 24, 2024 | 34,294.61 | 34,294.61 | 34,294.61 | 34,294.61 | 34,294.61 | - |
Jan 23, 2024 | 34,308.23 | 34,308.23 | 34,308.23 | 34,308.23 | 34,308.23 | - |
Jan 22, 2024 | 34,268.41 | 34,268.41 | 34,268.41 | 34,268.41 | 34,268.41 | - |
Jan 19, 2024 | 34,297.23 | 34,297.23 | 34,297.23 | 34,297.23 | 34,297.23 | - |
Jan 18, 2024 | 34,281.23 | 34,281.23 | 34,281.23 | 34,281.23 | 34,281.23 | - |
Jan 17, 2024 | 34,301.00 | 34,301.00 | 34,301.00 | 34,301.00 | 34,301.00 | - |
Jan 16, 2024 | 34,316.89 | 34,316.89 | 34,316.89 | 34,316.89 | 34,316.89 | - |
Jan 15, 2024 | 34,359.55 | 34,359.55 | 34,359.55 | 34,359.55 | 34,359.55 | - |
Jan 12, 2024 | 34,151.18 | 34,151.18 | 34,151.18 | 34,151.18 | 34,151.18 | - |
Jan 11, 2024 | 34,145.93 | 34,145.93 | 34,145.93 | 34,145.93 | 34,145.93 | - |
Jan 10, 2024 | 34,127.07 | 34,127.07 | 34,127.07 | 34,127.07 | 34,127.07 | - |
Jan 9, 2024 | 34,125.71 | 34,125.71 | 34,125.71 | 34,125.71 | 34,125.71 | - |
Jan 8, 2024 | 34,130.14 | 34,130.14 | 34,130.14 | 34,130.14 | 34,130.14 | - |
Jan 5, 2024 | 34,100.55 | 34,100.55 | 34,100.55 | 34,100.55 | 34,100.55 | - |
Jan 4, 2024 | 34,097.08 | 34,097.08 | 34,097.08 | 34,097.08 | 34,097.08 | - |
Jan 3, 2024 | 34,105.75 | 34,105.75 | 34,105.75 | 34,105.75 | 34,105.75 | - |
Jan 2, 2024 | 34,079.32 | 34,079.32 | 34,079.32 | 34,079.32 | 34,079.32 | - |
Dec 28, 2023 | 34,499.75 | 34,499.75 | 34,499.75 | 34,499.75 | 34,499.75 | - |
Dec 27, 2023 | 34,490.92 | 34,490.92 | 34,490.92 | 34,490.92 | 34,490.92 | - |
Dec 26, 2023 | 34,460.97 | 34,460.97 | 34,460.97 | 34,460.97 | 34,460.97 | - |
Dec 22, 2023 | 34,448.04 | 34,448.04 | 34,448.04 | 34,448.04 | 34,448.04 | - |
Dec 21, 2023 | 34,452.92 | 34,452.92 | 34,452.92 | 34,452.92 | 34,452.92 | - |
Dec 20, 2023 | 34,318.02 | 34,318.02 | 34,318.02 | 34,318.02 | 34,318.02 | - |
Dec 19, 2023 | 34,290.85 | 34,290.85 | 34,290.85 | 34,290.85 | 34,290.85 | - |
Dec 18, 2023 | 34,258.35 | 34,258.35 | 34,258.35 | 34,258.35 | 34,258.35 | - |
Dec 15, 2023 | 34,180.69 | 34,180.69 | 34,180.69 | 34,180.69 | 34,180.69 | - |
Dec 14, 2023 | 34,173.30 | 34,173.30 | 34,173.30 | 34,173.30 | 34,173.30 | - |
Dec 13, 2023 | 34,109.48 | 34,109.48 | 34,109.48 | 34,109.48 | 34,109.48 | - |
Dec 12, 2023 | 34,020.47 | 34,020.47 | 34,020.47 | 34,020.47 | 34,020.47 | - |
Dec 11, 2023 | 33,978.18 | 33,978.18 | 33,978.18 | 33,978.18 | 33,978.18 | - |
Dec 8, 2023 | 33,979.19 | 33,979.19 | 33,979.19 | 33,979.19 | 33,979.19 | - |
Dec 7, 2023 | 33,971.59 | 33,971.59 | 33,971.59 | 33,971.59 | 33,971.59 | - |
Dec 6, 2023 | 33,943.90 | 33,943.90 | 33,943.90 | 33,943.90 | 33,943.90 | - |
Dec 5, 2023 | 33,939.15 | 33,939.15 | 33,939.15 | 33,939.15 | 33,939.15 | - |
Dec 4, 2023 | 33,945.56 | 33,945.56 | 33,945.56 | 33,945.56 | 33,945.56 | - |
Dec 1, 2023 | 33,924.85 | 33,924.85 | 33,924.85 | 33,924.85 | 33,924.85 | - |
Nov 30, 2023 | 34,353.38 | 34,353.38 | 34,353.38 | 34,353.38 | 34,353.38 | - |
Nov 29, 2023 | 34,339.62 | 34,339.62 | 34,339.62 | 34,339.62 | 34,339.62 | - |
Nov 28, 2023 | 34,356.41 | 34,356.41 | 34,356.41 | 34,356.41 | 34,356.41 | - |
Nov 27, 2023 | 34,320.41 | 34,320.41 | 34,320.41 | 34,320.41 | 34,320.41 | - |
Nov 24, 2023 | 34,294.53 | 34,294.53 | 34,294.53 | 34,294.53 | 34,294.53 | - |
Nov 23, 2023 | 34,307.68 | 34,307.68 | 34,307.68 | 34,307.68 | 34,307.68 | - |
Nov 22, 2023 | 34,293.78 | 34,293.78 | 34,293.78 | 34,293.78 | 34,293.78 | - |
Nov 21, 2023 | 34,285.14 | 34,285.14 | 34,285.14 | 34,285.14 | 34,285.14 | - |
Nov 20, 2023 | 33,817.04 | 33,817.04 | 33,817.04 | 33,817.04 | 33,817.04 | - |
Nov 17, 2023 | 33,752.80 | 33,752.80 | 33,752.80 | 33,752.80 | 33,752.80 | - |
Nov 16, 2023 | 33,760.29 | 33,760.29 | 33,760.29 | 33,760.29 | 33,760.29 | - |
Nov 14, 2023 | 33,692.01 | 33,692.01 | 33,692.01 | 33,692.01 | 33,692.01 | - |
Nov 13, 2023 | 33,684.53 | 33,684.53 | 33,684.53 | 33,684.53 | 33,684.53 | - |
Nov 10, 2023 | 33,875.45 | 33,875.45 | 33,875.45 | 33,875.45 | 33,875.45 | - |
Nov 9, 2023 | 33,866.55 | 33,866.55 | 33,866.55 | 33,866.55 | 33,866.55 | - |
Nov 8, 2023 | 33,807.56 | 33,807.56 | 33,807.56 | 33,807.56 | 33,807.56 | - |
Nov 7, 2023 | 33,784.52 | 33,784.52 | 33,784.52 | 33,784.52 | 33,784.52 | - |
Nov 6, 2023 | 33,768.73 | 33,768.73 | 33,768.73 | 33,768.73 | 33,768.73 | - |
Nov 3, 2023 | 33,773.53 | 33,773.53 | 33,773.53 | 33,773.53 | 33,773.53 | - |
Nov 1, 2023 | 33,896.38 | 33,896.38 | 33,896.38 | 33,896.38 | 33,896.38 | - |
Oct 31, 2023 | 33,939.99 | 33,939.99 | 33,939.99 | 33,939.99 | 33,939.99 | - |
Oct 30, 2023 | 33,806.72 | 33,806.72 | 33,806.72 | 33,806.72 | 33,806.72 | - |
Oct 27, 2023 | 33,885.22 | 33,885.22 | 33,885.22 | 33,885.22 | 33,885.22 | - |
Oct 26, 2023 | 33,868.35 | 33,868.35 | 33,868.35 | 33,868.35 | 33,868.35 | - |
Oct 25, 2023 | 33,857.78 | 33,857.78 | 33,857.78 | 33,857.78 | 33,857.78 | - |
Oct 24, 2023 | 33,855.03 | 33,855.03 | 33,855.03 | 33,855.03 | 33,855.03 | - |
Oct 23, 2023 | 33,834.59 | 33,834.59 | 33,834.59 | 33,834.59 | 33,834.59 | - |
Oct 20, 2023 | 33,786.31 | 33,786.31 | 33,786.31 | 33,786.31 | 33,786.31 | - |
Oct 19, 2023 | 33,771.24 | 33,771.24 | 33,771.24 | 33,771.24 | 33,771.24 | - |
Oct 18, 2023 | 33,803.02 | 33,803.02 | 33,803.02 | 33,803.02 | 33,803.02 | - |
Oct 17, 2023 | 33,974.64 | 33,974.64 | 33,974.64 | 33,974.64 | 33,974.64 | - |
Oct 16, 2023 | 34,009.36 | 34,009.36 | 34,009.36 | 34,009.36 | 34,009.36 | - |
Oct 13, 2023 | 34,712.48 | 34,712.48 | 34,712.48 | 34,712.48 | 34,712.48 | - |
Oct 11, 2023 | 34,797.09 | 34,797.09 | 34,797.09 | 34,797.09 | 34,797.09 | - |
Oct 10, 2023 | 34,815.71 | 34,815.71 | 34,815.71 | 34,815.71 | 34,815.71 | - |
Oct 9, 2023 | 34,799.35 | 34,799.35 | 34,799.35 | 34,799.35 | 34,799.35 | - |
Related Tickers
MICFX Matthews China Instl
17.40
+4.00%
MCHFX Matthews China Fund
17.42
+4.00%
CHILX BlackRock China A Opportunities Instl
15.34
+3.93%
CHKLX BlackRock China A Opportunities K
15.34
+3.93%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
83.92
-2.01%
FMPFX Nuveen Small Cap Growth Opp R6
34.18
-1.21%
FHKAX Fidelity Advisor China Region A
44.18
+1.38%
FHKIX Fidelity Advisor China Region I
44.50
+1.37%
FIQFX Fidelity Advisor China Region Z
44.50
+1.37%
FHKTX Fidelity Advisor China Region M
43.80
+1.37%
FHKCX Fidelity China Region
44.83
+1.36%
FCHKX Fidelity Advisor China Region C
41.98
+1.35%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
97.08
-0.95%
VITNX Vanguard Instl Ttl Stk Mkt Idx I
97.10
-0.95%
TGVAX Thornburg International Equity A
29.01
+0.97%
TGVIX Thornburg International Equity I
30.28
+0.97%
THVRX Thornburg International Equity R4
28.68
+0.95%
TGVRX Thornburg International Equity R3
28.93
+0.94%
TGIRX Thornburg International Equity R6
30.13
+0.94%
THGCX Thornburg International Equity C
24.75
+0.94%
TIVRX Thornburg International Equity R5
30.24
+0.93%
FIMKX Fidelity Advisor Focused Em Mkts I
35.47
+0.91%
FTMKX Fidelity Advisor Focused Em Mkts M
34.85
+0.90%
DYGAX Meeder Dynamic Allocation Fund
15.64
-0.82%
FMCKX Fidelity Advisor Focused Em Mkts C
32.69
+0.90%
FAMKX Fidelity Advisor Focused Em Mkts A
35.27
+0.89%
FZAEX Fidelity Advisor Focused Em Mkts Z
35.41
+0.88%
FLDGX Meeder Dynamic Allocation Retail
15.44
-0.77%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.08
-0.62%
DYGIX Meeder Dynamic Allocation Fund
15.61
-0.83%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
18.73
-0.58%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
WWWFX Kinetics Internet No Load
84.08
+0.69%
KINAX Kinetics Internet Adv A
75.89
+0.69%
KINCX Kinetics Internet Adv C
61.94
+0.68%
BISRX Brandes International Small Cap Equity Fund
19.35
0.00%
TQMIX AMG TimesSquare Mid Cap Growth I
18.10
-0.88%
FSEAX Fidelity Emerging Asia
53.36
+0.58%
CNWDX Calamos Evolving World Growth C
19.06
+0.58%
CNWGX Calamos Evolving World Growth A
20.82
+0.58%
RAIWX Manning & Napier Rainier Intl Discv W
24.05
-1.03%
RAIRX Manning & Napier Rainier Intl Discv Z
24.09
-1.07%
CNWIX Calamos Evolving World Growth I
21.04
+0.57%
FIQPX Fidelity Advisor Emerging Asia Z
53.90
+0.52%
FEATX Fidelity Advisor Emerging Asia M
48.87
+0.51%
FEAAX Fidelity Advisor Emerging Asia A
51.30
+0.51%
FERCX Fidelity Advisor Emerging Asia C
43.48
+0.51%
FERIX Fidelity Advisor Emerging Asia I
53.86
+0.50%
FNARX Fidelity Natural Resources Fund
47.53
+0.49%
FSELX Fidelity Select Semiconductors
34.00
+0.47%
FSENX Fidelity Select Energy Portfolio
63.13
+0.46%
ENPSX ProFunds UltraSector Energy Fund
39.27
+0.46%
FIKGX Fidelity Advisor Semiconductors Z
92.24
+0.46%
FELTX Fidelity Advisor Semiconductors M
79.22
+0.46%
ENPIX ProFunds UltraSector Energy Fund
46.41
+0.45%
FIKAX Fidelity Advisor Energy Z
51.39
+0.45%
FELAX Fidelity Advisor Semiconductors A
84.95
+0.45%
FANIX Fidelity Advisor Energy I
51.43
+0.45%
FELIX Fidelity Advisor Semiconductors I
91.99
+0.45%
FELCX Fidelity Advisor Semiconductors C
67.72
+0.44%
FAGNX Fidelity Advisor Energy M
49.73
+0.44%
FANAX Fidelity Advisor Energy A
48.39
+0.44%
FNRCX Fidelity Advisor Energy C
43.99
+0.43%
KMKAX Kinetics Market Opportunities Adv A
64.52
+0.42%
KMKYX Kinetics Market Opportunities Inst
66.94
+0.42%
KMKNX Kinetics Market Opportunities No Load
65.76
+0.41%
KMKCX Kinetics Market Opportunities Adv C
61.01
+0.41%
HNRGX Hennessy Energy Transition Investor
27.60
+0.36%
HNRIX Hennessy Energy Transition Instl
28.22
+0.36%
TDMTX Templeton Developing Markets C
20.55
+0.34%
TDADX Templeton Developing Markets Adv
20.96
+0.34%
KNPYX Kinetics Paradigm Instl
122.73
+0.31%
TDMRX Templeton Developing Markets R
20.55
+0.29%
FDEVX Templeton Developing Markets R6
20.94
+0.29%
CMACX Calvert Moderate Allocation C
20.84
-0.67%
TEDMX Templeton Developing Markets A
21.09
+0.29%
CAMRX Calvert Moderate Allocation R6
22.36
-0.62%
CLAIX Calvert Moderate Allocation I
22.37
-0.67%
DCINX Dunham International Stock C
18.23
+0.22%
NEAGX Needham Aggressive Growth Retail
45.96
+0.22%
NEAIX Needham Aggressive Growth Institutional
48.46
+0.21%
RMLPX Recurrent MLP & Infrastructure Class I
24.89
+0.20%
DNINX Dunham International Stock Fund
19.95
+0.20%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
30.85
+0.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.14
+0.19%
THOCX Thornburg Global Opportunities C
37.60
+0.19%
LSHEX Kinetics Spin-Off and Corp Rest No Load
32.60
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
27.71
+0.18%
THORX Thornburg Global Opportunities R3
39.22
+0.18%
THOVX Thornburg Global Opportunities R4
39.40
+0.18%
THOAX Thornburg Global Opportunities A
39.74
+0.18%
THOIX Thornburg Global Opportunities I
39.99
+0.18%
THOGX Thornburg Global Opportunities R6
40.18
+0.17%
DGIFX Disciplined Growth Investors
24.23
+0.17%
DAINX Dunham International Stock A
19.75
+0.15%
THOFX Thornburg Global Opportunities R5
40.05
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%