LSE - Delayed Quote GBp
AB EM Multi-Asset S1 GBP (0P0000US0P.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 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - |
| Oct 7, 2024 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | - |
| Oct 4, 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
| Oct 3, 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| Oct 2, 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | - |
| Oct 1, 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| Sep 30, 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | - |
| Sep 27, 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
| Sep 26, 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| Sep 25, 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| Sep 24, 2024 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | - |
| Sep 23, 2024 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - |
| Sep 20, 2024 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | - |
| Sep 19, 2024 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | - |
| Sep 18, 2024 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | - |
| Sep 17, 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - |
| Sep 16, 2024 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | - |
| Sep 13, 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - |
| Sep 12, 2024 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | - |
| Sep 11, 2024 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | - |
| Sep 10, 2024 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | - |
| Sep 9, 2024 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - |
| Sep 6, 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - |
| Sep 5, 2024 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - |
| Sep 4, 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| Sep 3, 2024 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | - |
| Aug 30, 2024 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | - |
| Aug 29, 2024 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - |
| Aug 28, 2024 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | - |
| Aug 27, 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - |
| Aug 23, 2024 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - |
| Aug 22, 2024 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - |
| Aug 21, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| Aug 20, 2024 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | - |
| Aug 19, 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| Aug 16, 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
| Aug 14, 2024 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | - |
| Aug 13, 2024 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | - |
| Aug 12, 2024 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
| Aug 9, 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
| Aug 8, 2024 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - |
| Aug 7, 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| Aug 6, 2024 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | - |
| Aug 5, 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| Aug 2, 2024 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | - |
| Aug 1, 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| Jul 31, 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| Jul 30, 2024 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | - |
| Jul 29, 2024 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | - |
| Jul 26, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| Jul 25, 2024 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | - |
| Jul 24, 2024 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - |
| Jul 23, 2024 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - |
| Jul 22, 2024 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | - |
| Jul 19, 2024 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | - |
| Jul 18, 2024 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | - |
| Jul 17, 2024 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | - |
| Jul 16, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
| Jul 15, 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| Jul 12, 2024 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | - |
| Jul 11, 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| Jul 10, 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
| Jul 9, 2024 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - |
| Jul 8, 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| Jul 5, 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
| Jul 3, 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| Jul 2, 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| Jul 1, 2024 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | - |
| Jun 28, 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
| Jun 27, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
| Jun 26, 2024 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | - |
| Jun 25, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| Jun 24, 2024 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | - |
| Jun 21, 2024 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | - |
| Jun 20, 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| Jun 18, 2024 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | - |
| Jun 17, 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| Jun 14, 2024 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - |
| Jun 13, 2024 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
| Jun 12, 2024 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | - |
| Jun 11, 2024 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | - |
| Jun 10, 2024 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - |
| Jun 7, 2024 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - |
| Jun 6, 2024 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | - |
| Jun 5, 2024 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - |
| Jun 4, 2024 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | - |
| Jun 3, 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
| May 31, 2024 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | - |
| May 30, 2024 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | - |
| May 29, 2024 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | - |
| May 28, 2024 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
| May 24, 2024 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
| May 23, 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| May 22, 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| May 21, 2024 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - |
| May 17, 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| May 16, 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| May 15, 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| May 14, 2024 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - |
| May 13, 2024 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - |
| May 10, 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| May 8, 2024 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | - |
| May 7, 2024 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
| May 3, 2024 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | - |
| May 2, 2024 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - |
| Apr 30, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| Apr 29, 2024 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | - |
| Apr 26, 2024 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - |
| Apr 25, 2024 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | - |
| Apr 24, 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| Apr 23, 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
| Apr 22, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - |
| Apr 19, 2024 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | - |
| Apr 18, 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| Apr 17, 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
| Apr 16, 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
| Apr 15, 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | - |
| Apr 12, 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - |
| Apr 11, 2024 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | - |
| Apr 10, 2024 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - |
| Apr 9, 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - |
| Apr 8, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| Apr 5, 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - |
| Apr 4, 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - |
| Apr 3, 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - |
| Apr 2, 2024 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | - |
| Mar 28, 2024 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | - |
| Mar 27, 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
| Mar 26, 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - |
| Mar 25, 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
| Mar 22, 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
| Mar 21, 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
| Mar 20, 2024 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | - |
| Mar 19, 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | - |
| Mar 18, 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| Mar 15, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| Mar 14, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| Mar 13, 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
| Mar 12, 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - |
| Mar 11, 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| Mar 8, 2024 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | - |
| Mar 7, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| Mar 6, 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
| Mar 5, 2024 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - |
| Mar 4, 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
| Mar 1, 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
| Feb 29, 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | - |
| Feb 28, 2024 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | - |
| Feb 27, 2024 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
| Feb 26, 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
| Feb 23, 2024 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | - |
| Feb 22, 2024 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - |
| Feb 21, 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
| Feb 20, 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - |
| Feb 16, 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
| Feb 15, 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
| Feb 14, 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
| Feb 13, 2024 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - |
| Feb 12, 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
| Feb 9, 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| Feb 8, 2024 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | - |
| Feb 7, 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | - |
| Feb 6, 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | - |
| Feb 5, 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
| Feb 2, 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - |
| Feb 1, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
| Jan 31, 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - |
| Jan 30, 2024 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | - |
| Jan 29, 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - |
| Jan 26, 2024 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | - |
| Jan 24, 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - |
| Jan 23, 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| Jan 22, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| Jan 19, 2024 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | - |
| Jan 18, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
| Jan 17, 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
| Jan 16, 2024 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - |
| Jan 12, 2024 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - |
| Jan 11, 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| Jan 10, 2024 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - |
| Jan 9, 2024 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | - |
| Dec 29, 2023 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
| Dec 28, 2023 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
| Dec 27, 2023 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - |
| Dec 22, 2023 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
| Dec 21, 2023 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | - |
| Dec 20, 2023 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
| Dec 19, 2023 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
| Dec 18, 2023 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - |
| Dec 15, 2023 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
| Dec 14, 2023 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
| Dec 13, 2023 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
| Dec 12, 2023 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
| Dec 11, 2023 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | - |
| Dec 8, 2023 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - |
| Dec 7, 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| Dec 6, 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| Dec 5, 2023 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - |
| Dec 4, 2023 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | - |
| Dec 1, 2023 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - |
| Nov 30, 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| Nov 29, 2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Nov 28, 2023 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - |
| Nov 27, 2023 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - |
| Nov 24, 2023 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
| Nov 22, 2023 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | - |
| Nov 21, 2023 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - |
| Nov 20, 2023 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - |
| Nov 17, 2023 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | - |
| Nov 16, 2023 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
| Nov 15, 2023 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - |
| Nov 14, 2023 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - |
| Nov 13, 2023 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
| Nov 10, 2023 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
| Nov 9, 2023 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - |
| Nov 8, 2023 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - |
| Nov 7, 2023 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | - |
| Nov 6, 2023 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - |
| Nov 3, 2023 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - |
| Nov 2, 2023 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - |
| Oct 31, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - |
| Oct 30, 2023 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | - |
| Oct 27, 2023 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| Oct 26, 2023 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | - |
| Oct 25, 2023 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | - |
| Oct 24, 2023 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - |
| Oct 23, 2023 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | - |
| Oct 20, 2023 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
| Oct 19, 2023 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - |
| Oct 18, 2023 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
| Oct 17, 2023 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | - |
| Oct 16, 2023 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | - |
| Oct 13, 2023 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - |
| Oct 12, 2023 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - |
| Oct 11, 2023 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | - |
| Oct 10, 2023 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | - |
Related Tickers
RYZCX Rydex Precious Metals C
31.55
+2.60%
RYMPX Rydex Precious Metals H
38.96
+2.58%
RYMNX Rydex Precious Metals A
40.61
+2.58%
RYPMX Rydex Precious Metals Inv
43.81
+2.58%
FEURX First Eagle Gold R6
30.57
+2.14%
FEGOX First Eagle Gold C
26.51
+2.12%
SGGDX First Eagle Gold A
29.43
+2.12%
FEGIX First Eagle Gold I
30.47
+2.11%
UOPIX ProFunds UltraNASDAQ-100 Fund
108.75
+1.58%
UOPSX ProFunds UltraNASDAQ-100 Fund
74.99
+1.57%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.09
+1.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
31.26
+1.46%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.56
+1.45%
LSHEX Kinetics Spin-Off and Corp Rest No Load
33.04
+1.44%
WWNPX Kinetics Paradigm No Load
122.06
+1.38%
KNPYX Kinetics Paradigm Instl
123.86
+1.38%
KNPAX Kinetics Paradigm Adv A
115.96
+1.37%
KNPCX Kinetics Paradigm Adv C
103.48
+1.37%
UMPIX ProFunds UltraMid Cap Fund
68.50
+1.36%
UMPSX ProFunds UltraMid Cap Fund
52.62
+1.35%
INPSX ProFunds Internet UltraSector Svc
30.21
+1.27%
INPIX ProFunds Internet UltraSector Inv
47.35
+1.26%
FSENX Fidelity Select Energy Portfolio
62.11
+1.19%
FIKAX Fidelity Advisor Energy Z
50.56
+1.18%
FANIX Fidelity Advisor Energy I
50.60
+1.18%
FNRCX Fidelity Advisor Energy C
43.28
+1.17%
FANAX Fidelity Advisor Energy A
47.61
+1.17%
FAGNX Fidelity Advisor Energy M
48.92
+1.16%
FNARX Fidelity Natural Resources Fund
46.93
+1.08%
TORTX Tortoise Energy Infrastructure TR A
17.87
0.00%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.92
+1.03%
KSOAX Kinetics Small Cap Opportunities Adv A
156.47
+1.03%
KSCOX Kinetics Small Cap Opportunities No Load
163.42
+1.03%
KSCYX Kinetics Small Cap Opportunities Inst
167.61
+1.02%
KSOCX Kinetics Small Cap Opportunities Adv C
146.35
+1.02%
TGDIX TCW Relative Value Large Cap I
16.84
+1.02%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.86
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
62.67
+1.02%
AVALX Aegis Value I
41.31
+1.00%
MICFX Matthews China Instl
15.40
+0.98%
MCHFX Matthews China Fund
15.42
+0.98%
TGIWX Nuveen Core Equity W
16.50
0.00%
TIGRX Nuveen Core Equity R6
16.52
0.00%
TGIHX Nuveen Core Equity I
16.54
0.00%
TGDVX TCW Relative Value Large Cap N
16.76
+0.96%
BGSIX BlackRock Technology Opportunities Fund
73.73
+0.18%
RCMFX Schwartz Value Focused
57.69
+0.94%
BTEKX BlackRock Technology Opportunities K
73.95
+0.18%
HNRIX Hennessy Energy Transition Instl
27.86
+0.94%
BGSCX BlackRock Technology Opportunities Fund
52.69
+0.17%
BGSAX BlackRock Technology Opportunities Fund
66.75
+0.18%
TQMIX AMG TimesSquare Mid Cap Growth I
18.37
+0.93%
BSTSX BlackRock Technology Opportunities Svc
68.42
+0.18%
HNRGX Hennessy Energy Transition Investor
27.25
+0.93%
VYCCX Voya Corporate Leaders 100 I
25.82
+0.90%
VYCGX Voya Corporate Leaders 100 R6
25.84
+0.90%
CMVIX BlackRock Advantage Large Cap Gr Instl
27.19
0.00%
KMKNX Kinetics Market Opportunities No Load
65.94
+0.89%
KMKYX Kinetics Market Opportunities Inst
67.12
+0.89%
TMDPX AMG TimesSquare Mid Cap Growth N
17.13
+0.88%
ENPIX ProFunds UltraSector Energy Fund
44.95
+0.88%
KMKCX Kinetics Market Opportunities Adv C
61.17
+0.87%
BMCAX BlackRock Advantage Large Cap Gr Inv A
25.41
+0.04%
TMDIX AMG TimesSquare Mid Cap Growth Z
18.48
+0.87%
KMKAX Kinetics Market Opportunities Adv A
64.69
+0.87%
VYCFX Voya Corporate Leaders 100 R
25.44
+0.87%
BMCCX BlackRock Advantage Large Cap Gr Inv C
19.73
+0.05%
VYCBX Voya Corporate Leaders 100 C
25.54
+0.87%
BMCRX BlackRock Advantage Large Cap Gr R
26.83
+0.04%
CNPIX Consumer Staples UltraSector ProFund Inv
79.37
+0.86%
VYCAX Voya Corporate Leaders 100 A
25.73
+0.86%
VYCIX Voya Corporate Leaders 100 W
25.93
+0.86%
BMCKX BlackRock Advantage Large Cap Gr K
27.20
+0.04%
CNPSX Consumer Staples UltraSector ProFund Svc
68.63
+0.85%
ETGIX Eaton Vance Greater India A
45.09
+0.85%
ENPSX ProFunds UltraSector Energy Fund
38.02
+0.85%
EGIIX Eaton Vance Greater India I
47.67
+0.85%
ECGIX Eaton Vance Greater India Fund
34.57
+0.85%
LZOEX Lazard Emerging Markets Equity Portfolio
20.75
+0.83%
LCGJX William Blair Large Cap Growth R6
30.61
0.00%
LCGNX William Blair Large Cap Growth N
28.45
0.00%
LZEMX Lazard Emerging Markets Equity Portfolio
20.09
+0.80%
RLEMX Lazard Emerging Markets Equity R6
20.10
+0.80%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.40
+0.80%
OTPSX ProFunds NASDAQ-100 Svc
134.05
+0.80%
OTPIX ProFunds NASDAQ-100 Inv
174.63
+0.80%
LCGFX William Blair Large Cap Growth I
30.60
0.00%
HWLAX Hotchkis & Wiley Large Cap Fdml Value A
45.97
0.00%
MCLRX BlackRock Advantage Large Cap Core Fund
16.62
-0.12%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.77
+0.79%
MRLRX BlackRock Advantage Large Cap Core R
19.21
-0.10%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.84
+0.78%
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
46.31
0.00%
HWLZX Hotchkis & Wiley Large Cap Fdml Value Z
46.32
0.00%
TBDQX PGIM Jennison Diversified Growth R6
20.84
0.00%
MOWNX Moerus Worldwide Value N
17.38
+0.75%
MOWIX Moerus Worldwide Value Institutional
17.44
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
MDLRX BlackRock Advantage Large Cap Core Fund
21.52
-0.09%
MALRX BlackRock Advantage Large Cap Core Fund
22.90
-0.09%