LSE - Delayed Quote GBp
HSBC GIF Brazil Equity ADGBP (0P0000UTGF.L)
At close: October 9 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 9, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| Oct 8, 2024 | 435.20 | 435.20 | 435.20 | 435.20 | 435.20 | - |
| Oct 7, 2024 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | - |
| Oct 4, 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - |
| Oct 3, 2024 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | - |
| Oct 2, 2024 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | - |
| Oct 1, 2024 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | - |
| Sep 30, 2024 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | - |
| Sep 27, 2024 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | - |
| Sep 26, 2024 | 437.10 | 437.10 | 437.10 | 437.10 | 437.10 | - |
| Sep 25, 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | - |
| Sep 24, 2024 | 438.70 | 438.70 | 438.70 | 438.70 | 438.70 | - |
| Sep 23, 2024 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | - |
| Sep 20, 2024 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | - |
| Sep 19, 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | - |
| Sep 18, 2024 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | - |
| Sep 17, 2024 | 450.60 | 450.60 | 450.60 | 450.60 | 450.60 | - |
| Sep 16, 2024 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | - |
| Sep 13, 2024 | 451.40 | 451.40 | 451.40 | 451.40 | 451.40 | - |
| Sep 12, 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | - |
| Sep 11, 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | - |
| Sep 10, 2024 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | - |
| Sep 9, 2024 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | - |
| Sep 6, 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 441.40 | - |
| Sep 5, 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
| Sep 4, 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | - |
| Sep 3, 2024 | 445.30 | 445.30 | 445.30 | 445.30 | 445.30 | - |
| Sep 2, 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | - |
| Aug 30, 2024 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | - |
| Aug 29, 2024 | 448.20 | 448.20 | 448.20 | 448.20 | 448.20 | - |
| Aug 28, 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
| Aug 27, 2024 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | - |
| Aug 23, 2024 | 459.20 | 459.20 | 459.20 | 459.20 | 459.20 | - |
| Aug 22, 2024 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | - |
| Aug 21, 2024 | 464.60 | 464.60 | 464.60 | 464.60 | 464.60 | - |
| Aug 20, 2024 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | - |
| Aug 19, 2024 | 469.60 | 469.60 | 469.60 | 469.60 | 469.60 | - |
| Aug 16, 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| Aug 14, 2024 | 463.70 | 463.70 | 463.70 | 463.70 | 463.70 | - |
| Aug 13, 2024 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | - |
| Aug 12, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 9, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 453.10 | - |
| Aug 8, 2024 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | - |
| Aug 7, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
| Aug 6, 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | - |
| Aug 5, 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
| Aug 2, 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
| Aug 1, 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | - |
| Jul 31, 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 424.10 | - |
| Jul 30, 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | - |
| Jul 29, 2024 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | - |
| Jul 26, 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | - |
| Jul 25, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| Jul 24, 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | - |
| Jul 23, 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | - |
| Jul 22, 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - |
| Jul 19, 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
| Jul 18, 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | - |
| Jul 17, 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | - |
| Jul 16, 2024 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | - |
| Jul 15, 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - |
| Jul 12, 2024 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | - |
| Jul 11, 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | - |
| Jul 10, 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| Jul 9, 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | - |
| Jul 8, 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 431.40 | - |
| Jul 5, 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 431.40 | - |
| Jul 4, 2024 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | - |
| Jul 3, 2024 | 426.70 | 426.70 | 426.70 | 426.70 | 426.70 | - |
| Jul 2, 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
| Jul 1, 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
| Jun 28, 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| Jun 27, 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | - |
| Jun 26, 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | - |
| Jun 25, 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | - |
| Jun 24, 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| Jun 21, 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| Jun 20, 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| Jun 19, 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
| Jun 18, 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 419.70 | - |
| Jun 17, 2024 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | - |
| Jun 14, 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | - |
| Jun 13, 2024 | 416.60 | 416.60 | 416.60 | 416.60 | 416.60 | - |
| Jun 12, 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | - |
| Jun 11, 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 429.30 | - |
| Jun 10, 2024 | 427.10 | 427.10 | 427.10 | 427.10 | 427.10 | - |
| Jun 7, 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | - |
| Jun 6, 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 438.40 | - |
| Jun 5, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Jun 4, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
| Jun 3, 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | - |
| May 31, 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | - |
| May 29, 2024 | 446.70 | 446.70 | 446.70 | 446.70 | 446.70 | - |
| May 28, 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | - |
| May 24, 2024 | 457.70 | 457.70 | 457.70 | 457.70 | 457.70 | - |
| May 23, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| May 22, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
| May 21, 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 472.20 | - |
| May 17, 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | - |
| May 17, 2024 | 0.15 Dividend | |||||
| May 16, 2024 | 492.40 | 492.40 | 492.40 | 492.40 | 492.25 | - |
| May 15, 2024 | 490.20 | 490.20 | 490.20 | 490.20 | 490.06 | - |
| May 14, 2024 | 495.20 | 495.20 | 495.20 | 495.20 | 495.05 | - |
| May 13, 2024 | 492.30 | 492.30 | 492.30 | 492.30 | 492.15 | - |
| May 10, 2024 | 494.30 | 494.30 | 494.30 | 494.30 | 494.15 | - |
| May 8, 2024 | 505.30 | 505.30 | 505.30 | 505.30 | 505.15 | - |
| May 7, 2024 | 508.30 | 508.30 | 508.30 | 508.30 | 508.15 | - |
| May 3, 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.25 | - |
| May 2, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.85 | - |
| Apr 30, 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 485.96 | - |
| Apr 29, 2024 | 494.10 | 494.10 | 494.10 | 494.10 | 493.95 | - |
| Apr 26, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.85 | - |
| Apr 25, 2024 | 480.90 | 480.90 | 480.90 | 480.90 | 480.76 | - |
| Apr 24, 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 486.16 | - |
| Apr 23, 2024 | 485.90 | 485.90 | 485.90 | 485.90 | 485.76 | - |
| Apr 22, 2024 | 488.40 | 488.40 | 488.40 | 488.40 | 488.26 | - |
| Apr 19, 2024 | 484.40 | 484.40 | 484.40 | 484.40 | 484.26 | - |
| Apr 18, 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 478.36 | - |
| Apr 17, 2024 | 476.80 | 476.80 | 476.80 | 476.80 | 476.66 | - |
| Apr 16, 2024 | 475.40 | 475.40 | 475.40 | 475.40 | 475.26 | - |
| Apr 15, 2024 | 489.20 | 489.20 | 489.20 | 489.20 | 489.06 | - |
| Apr 12, 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 497.95 | - |
| Apr 11, 2024 | 502.80 | 502.80 | 502.80 | 502.80 | 502.65 | - |
| Apr 10, 2024 | 509.10 | 509.10 | 509.10 | 509.10 | 508.95 | - |
| Apr 9, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 513.85 | - |
| Apr 8, 2024 | 508.70 | 508.70 | 508.70 | 508.70 | 508.55 | - |
| Apr 5, 2024 | 504.30 | 504.30 | 504.30 | 504.30 | 504.15 | - |
| Apr 4, 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 510.65 | - |
| Apr 3, 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 498.55 | - |
| Apr 2, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 504.05 | - |
| Mar 28, 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.45 | - |
| Mar 27, 2024 | 510.30 | 510.30 | 510.30 | 510.30 | 510.15 | - |
| Mar 26, 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.45 | - |
| Mar 25, 2024 | 509.90 | 509.90 | 509.90 | 509.90 | 509.75 | - |
| Mar 22, 2024 | 513.10 | 513.10 | 513.10 | 513.10 | 512.95 | - |
| Mar 21, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.05 | - |
| Mar 20, 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.65 | - |
| Mar 19, 2024 | 503.20 | 503.20 | 503.20 | 503.20 | 503.05 | - |
| Mar 18, 2024 | 499.10 | 499.10 | 499.10 | 499.10 | 498.95 | - |
| Mar 15, 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.35 | - |
| Mar 14, 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.45 | - |
| Mar 13, 2024 | 508.40 | 508.40 | 508.40 | 508.40 | 508.25 | - |
| Mar 12, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.85 | - |
| Mar 11, 2024 | 500.30 | 500.30 | 500.30 | 500.30 | 500.15 | - |
| Mar 8, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.85 | - |
| Mar 7, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.85 | - |
| Mar 6, 2024 | 510.30 | 510.30 | 510.30 | 510.30 | 510.15 | - |
| Mar 5, 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.65 | - |
| Mar 4, 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.65 | - |
| Mar 1, 2024 | 516.80 | 516.80 | 516.80 | 516.80 | 516.65 | - |
| Feb 29, 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 512.05 | - |
| Feb 28, 2024 | 520.30 | 520.30 | 520.30 | 520.30 | 520.15 | - |
| Feb 27, 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.25 | - |
| Feb 26, 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 512.25 | - |
| Feb 23, 2024 | 511.80 | 511.80 | 511.80 | 511.80 | 511.65 | - |
| Feb 22, 2024 | 523.10 | 523.10 | 523.10 | 523.10 | 522.95 | - |
| Feb 21, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 521.85 | - |
| Feb 20, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.85 | - |
| Feb 19, 2024 | 513.40 | 513.40 | 513.40 | 513.40 | 513.25 | - |
| Feb 16, 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.45 | - |
| Feb 15, 2024 | 508.70 | 508.70 | 508.70 | 508.70 | 508.55 | - |
| Feb 14, 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 514.65 | - |
| Feb 9, 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.65 | - |
| Feb 8, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 512.85 | - |
| Feb 7, 2024 | 520.20 | 520.20 | 520.20 | 520.20 | 520.05 | - |
| Feb 6, 2024 | 525.40 | 525.40 | 525.40 | 525.40 | 525.24 | - |
| Feb 5, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 508.85 | - |
| Feb 2, 2024 | 507.90 | 507.90 | 507.90 | 507.90 | 507.75 | - |
| Feb 1, 2024 | 513.10 | 513.10 | 513.10 | 513.10 | 512.95 | - |
| Jan 31, 2024 | 514.10 | 514.10 | 514.10 | 514.10 | 513.95 | - |
| Jan 30, 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 508.35 | - |
| Jan 29, 2024 | 514.30 | 514.30 | 514.30 | 514.30 | 514.15 | - |
| Jan 26, 2024 | 517.40 | 517.40 | 517.40 | 517.40 | 517.25 | - |
| Jan 24, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 515.85 | - |
| Jan 23, 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 510.05 | - |
| Jan 22, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 508.85 | - |
| Jan 19, 2024 | 513.10 | 513.10 | 513.10 | 513.10 | 512.95 | - |
| Jan 18, 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 514.65 | - |
| Jan 17, 2024 | 521.90 | 521.90 | 521.90 | 521.90 | 521.75 | - |
| Jan 16, 2024 | 529.50 | 529.50 | 529.50 | 529.50 | 529.34 | - |
| Jan 15, 2024 | 534.50 | 534.50 | 534.50 | 534.50 | 534.34 | - |
| Jan 12, 2024 | 536.80 | 536.80 | 536.80 | 536.80 | 536.64 | - |
| Jan 11, 2024 | 532.70 | 532.70 | 532.70 | 532.70 | 532.54 | - |
| Jan 10, 2024 | 531.90 | 531.90 | 531.90 | 531.90 | 531.74 | - |
| Jan 9, 2024 | 535.60 | 535.60 | 535.60 | 535.60 | 535.44 | - |
| Dec 28, 2023 | 551.70 | 551.70 | 551.70 | 551.70 | 551.54 | - |
| Dec 27, 2023 | 550.80 | 550.80 | 550.80 | 550.80 | 550.64 | - |
| Dec 21, 2023 | 543.00 | 543.00 | 543.00 | 543.00 | 542.84 | - |
| Dec 20, 2023 | 540.60 | 540.60 | 540.60 | 540.60 | 540.44 | - |
| Dec 19, 2023 | 542.20 | 542.20 | 542.20 | 542.20 | 542.04 | - |
| Dec 18, 2023 | 533.70 | 533.70 | 533.70 | 533.70 | 533.54 | - |
| Dec 15, 2023 | 529.90 | 529.90 | 529.90 | 529.90 | 529.74 | - |
| Dec 14, 2023 | 533.00 | 533.00 | 533.00 | 533.00 | 532.84 | - |
| Dec 13, 2023 | 518.40 | 518.40 | 518.40 | 518.40 | 518.25 | - |
| Dec 12, 2023 | 515.80 | 515.80 | 515.80 | 515.80 | 515.65 | - |
| Dec 11, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.85 | - |
| Dec 8, 2023 | 521.90 | 521.90 | 521.90 | 521.90 | 521.75 | - |
| Dec 7, 2023 | 517.80 | 517.80 | 517.80 | 517.80 | 517.65 | - |
| Dec 6, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.85 | - |
| Dec 5, 2023 | 514.40 | 514.40 | 514.40 | 514.40 | 514.25 | - |
| Dec 4, 2023 | 517.90 | 517.90 | 517.90 | 517.90 | 517.75 | - |
| Dec 1, 2023 | 519.70 | 519.70 | 519.70 | 519.70 | 519.55 | - |
| Nov 30, 2023 | 513.90 | 513.90 | 513.90 | 513.90 | 513.75 | - |
| Nov 29, 2023 | 519.10 | 519.10 | 519.10 | 519.10 | 518.95 | - |
| Nov 28, 2023 | 522.20 | 522.20 | 522.20 | 522.20 | 522.05 | - |
| Nov 27, 2023 | 512.50 | 512.50 | 512.50 | 512.50 | 512.35 | - |
| Nov 24, 2023 | 517.30 | 517.30 | 517.30 | 517.30 | 517.15 | - |
| Nov 23, 2023 | 523.90 | 523.90 | 523.90 | 523.90 | 523.75 | - |
| Nov 22, 2023 | 524.10 | 524.10 | 524.10 | 524.10 | 523.95 | - |
| Nov 21, 2023 | 516.50 | 516.50 | 516.50 | 516.50 | 516.35 | - |
| Nov 20, 2023 | 520.90 | 520.90 | 520.90 | 520.90 | 520.75 | - |
| Nov 17, 2023 | 519.60 | 519.60 | 519.60 | 519.60 | 519.45 | - |
| Nov 16, 2023 | 521.50 | 521.50 | 521.50 | 521.50 | 521.35 | - |
| Nov 14, 2023 | 515.50 | 515.50 | 515.50 | 515.50 | 515.35 | - |
| Nov 13, 2023 | 507.80 | 507.80 | 507.80 | 507.80 | 507.65 | - |
| Nov 10, 2023 | 510.40 | 510.40 | 510.40 | 510.40 | 510.25 | - |
| Nov 9, 2023 | 506.10 | 506.10 | 506.10 | 506.10 | 505.95 | - |
| Nov 8, 2023 | 504.40 | 504.40 | 504.40 | 504.40 | 504.25 | - |
| Nov 7, 2023 | 505.20 | 505.20 | 505.20 | 505.20 | 505.05 | - |
| Nov 6, 2023 | 495.60 | 495.60 | 495.60 | 495.60 | 495.45 | - |
| Nov 3, 2023 | 494.10 | 494.10 | 494.10 | 494.10 | 493.95 | - |
| Oct 31, 2023 | 470.30 | 470.30 | 470.30 | 470.30 | 470.16 | - |
| Oct 30, 2023 | 467.00 | 467.00 | 467.00 | 467.00 | 466.86 | - |
| Oct 27, 2023 | 483.70 | 483.70 | 483.70 | 483.70 | 483.56 | - |
| Oct 26, 2023 | 476.90 | 476.90 | 476.90 | 476.90 | 476.76 | - |
| Oct 25, 2023 | 474.50 | 474.50 | 474.50 | 474.50 | 474.36 | - |
| Oct 24, 2023 | 477.10 | 477.10 | 477.10 | 477.10 | 476.96 | - |
| Oct 23, 2023 | 471.30 | 471.30 | 471.30 | 471.30 | 471.16 | - |
| Oct 20, 2023 | 467.60 | 467.60 | 467.60 | 467.60 | 467.46 | - |
| Oct 19, 2023 | 472.80 | 472.80 | 472.80 | 472.80 | 472.66 | - |
| Oct 18, 2023 | 473.30 | 473.30 | 473.30 | 473.30 | 473.16 | - |
| Oct 17, 2023 | 485.30 | 485.30 | 485.30 | 485.30 | 485.16 | - |
| Oct 16, 2023 | 482.80 | 482.80 | 482.80 | 482.80 | 482.66 | - |
| Oct 13, 2023 | 484.20 | 484.20 | 484.20 | 484.20 | 484.06 | - |
| Oct 11, 2023 | 478.30 | 478.30 | 478.30 | 478.30 | 478.16 | - |
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%
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%
FSENX Fidelity Select Energy Portfolio
62.11
+1.19%
ENPSX ProFunds UltraSector Energy Fund
38.47
+1.18%
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%
ENPIX ProFunds UltraSector Energy Fund
45.47
+1.16%
FNARX Fidelity Natural Resources Fund
46.93
+1.08%
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%
AVALX Aegis Value I
41.31
+1.00%
MICFX Matthews China Instl
15.40
+0.98%
MCHFX Matthews China Fund
15.42
+0.98%
RCMFX Schwartz Value Focused
57.69
+0.94%
HNRIX Hennessy Energy Transition Instl
27.86
+0.94%
HNRGX Hennessy Energy Transition Investor
27.25
+0.93%
KMKNX Kinetics Market Opportunities No Load
65.94
+0.89%
KMKYX Kinetics Market Opportunities Inst
67.12
+0.89%
KMKCX Kinetics Market Opportunities Adv C
61.17
+0.87%
KMKAX Kinetics Market Opportunities Adv A
64.69
+0.87%
LZOEX Lazard Emerging Markets Equity Portfolio
20.75
+0.83%
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%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.77
+0.79%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.84
+0.78%
GEMEX GMO Emerging Markets I
25.74
+0.78%
GMEMX GMO Emerging Markets Fund
25.80
+0.78%
GEMNX GMO Emerging Markets R6
25.80
+0.78%
GMOEX GMO Emerging Markets Fund
26.25
+0.77%
MOWNX Moerus Worldwide Value N
17.38
+0.75%
MOWIX Moerus Worldwide Value Institutional
17.44
+0.75%
GEMMX GMO Emerging Markets VI
25.55
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.31
+0.65%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.29
+0.64%
BSGLX Baillie Gifford Long Term Global Gr I
32.11
+0.63%
FSHCX Fidelity Select Health Care Svcs Port
129.14
+0.58%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.56
+0.57%
INPIX ProFunds Internet UltraSector Inv
47.62
+0.57%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.56%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.00
+0.56%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.04
+0.56%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.28
+0.56%
BGRSX Boston Partners Global Long/Short Inv
15.20
+0.53%
BGLSX Boston Partners Global Long/Short Instl
15.51
+0.52%
DAINX Dunham International Stock A
19.48
+0.52%
DNINX Dunham International Stock Fund
19.67
+0.51%
DCINX Dunham International Stock C
17.97
+0.50%
TAVFX Third Avenue Value Instl
68.29
+0.49%
TAVZX Third Avenue Value Z
68.30
+0.49%
TVFVX Third Avenue Value Investor
68.71
+0.48%
AUERX Auer Growth
17.21
+0.47%
FCGCX Fidelity Advisor Global Commodity Stk C
19.37
+0.47%
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.28
+0.47%
FFGTX Fidelity Advisor Global Commodity Stk M
19.51
+0.46%
FFGAX Fidelity Advisor Global Commodity Stk A
19.55
+0.46%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.57
+0.46%
FFGIX Fidelity Advisor Global Commodity Stk I
19.59
+0.46%
FFGCX Fidelity Global Commodity Stock
19.61
+0.46%
APDYX Artisan Developing World Fund
21.81
+0.46%
APHYX Artisan Developing World Fund
21.96
+0.46%
FSPTX Fidelity Select Technology
36.60
+0.44%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.57
+0.42%
FATIX Fidelity Advisor Technology Fund
138.05
+0.42%
FIKHX Fidelity Advisor Technology Z
138.14
+0.42%
ARTYX Artisan Developing World Investor
21.55
+0.42%
FADTX Fidelity Advisor Technology A
122.13
+0.42%
FATEX Fidelity Advisor Technology Fund
110.85
+0.42%
FTHCX Fidelity Advisor Technology C
89.18
+0.42%
FEDTX Fidelity Advisor Emerg Mkts Discv M
17.05
+0.41%
FEDAX Fidelity Advisor Emerg Mkts Discv A
17.10
+0.41%
FEDDX Fidelity Emerging Markets Discovery
17.23
+0.41%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.25
+0.41%
FELTX Fidelity Advisor Semiconductors M
81.52
+0.41%
RMLPX Recurrent MLP & Infrastructure Class I
24.80
+0.40%
FELCX Fidelity Advisor Semiconductors C
69.68
+0.40%
FELIX Fidelity Advisor Semiconductors I
94.66
+0.40%
FELAX Fidelity Advisor Semiconductors A
87.42
+0.40%
FIKGX Fidelity Advisor Semiconductors Z
94.92
+0.40%
FSELX Fidelity Select Semiconductors
34.99
+0.40%