LSE - Delayed Quote • GBp
Kotak India ESG A GBP Inc (0P0000W9B3.L)
At close: July 26 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 |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2,768.72 | 2,768.72 | 2,768.72 | 2,768.72 | 2,768.72 | - |
Jul 24, 2024 | 2,726.25 | 2,726.25 | 2,726.25 | 2,726.25 | 2,726.25 | - |
Jul 23, 2024 | 2,750.35 | 2,750.35 | 2,750.35 | 2,750.35 | 2,750.35 | - |
Jul 19, 2024 | 2,753.00 | 2,753.00 | 2,753.00 | 2,753.00 | 2,753.00 | - |
Jul 18, 2024 | 2,772.24 | 2,772.24 | 2,772.24 | 2,772.24 | 2,772.24 | - |
Jul 16, 2024 | 2,771.63 | 2,771.63 | 2,771.63 | 2,771.63 | 2,771.63 | - |
Jul 15, 2024 | 2,765.13 | 2,765.13 | 2,765.13 | 2,765.13 | 2,765.13 | - |
Jul 12, 2024 | 2,758.20 | 2,758.20 | 2,758.20 | 2,758.20 | 2,758.20 | - |
Jul 11, 2024 | 2,753.47 | 2,753.47 | 2,753.47 | 2,753.47 | 2,753.47 | - |
Jul 10, 2024 | 2,782.68 | 2,782.68 | 2,782.68 | 2,782.68 | 2,782.68 | - |
Jul 9, 2024 | 2,788.13 | 2,788.13 | 2,788.13 | 2,788.13 | 2,788.13 | - |
Jul 8, 2024 | 2,774.17 | 2,774.17 | 2,774.17 | 2,774.17 | 2,774.17 | - |
Jul 5, 2024 | 2,787.86 | 2,787.86 | 2,787.86 | 2,787.86 | 2,787.86 | - |
Jul 4, 2024 | 2,797.27 | 2,797.27 | 2,797.27 | 2,797.27 | 2,797.27 | - |
Jul 3, 2024 | 2,809.02 | 2,809.02 | 2,809.02 | 2,809.02 | 2,809.02 | - |
Jul 2, 2024 | 2,803.43 | 2,803.43 | 2,803.43 | 2,803.43 | 2,803.43 | - |
Jul 1, 2024 | 2,812.64 | 2,812.64 | 2,812.64 | 2,812.64 | 2,812.64 | - |
Jun 28, 2024 | 2,804.29 | 2,804.29 | 2,804.29 | 2,804.29 | 2,804.29 | - |
Jun 27, 2024 | 2,805.75 | 2,805.75 | 2,805.75 | 2,805.75 | 2,805.75 | - |
Jun 26, 2024 | 2,792.80 | 2,792.80 | 2,792.80 | 2,792.80 | 2,792.80 | - |
Jun 25, 2024 | 2,775.32 | 2,775.32 | 2,775.32 | 2,775.32 | 2,775.32 | - |
Jun 24, 2024 | 2,760.95 | 2,760.95 | 2,760.95 | 2,760.95 | 2,760.95 | - |
Jun 21, 2024 | 2,758.52 | 2,758.52 | 2,758.52 | 2,758.52 | 2,758.52 | - |
Jun 20, 2024 | 2,747.64 | 2,747.64 | 2,747.64 | 2,747.64 | 2,747.64 | - |
Jun 19, 2024 | 2,735.99 | 2,735.99 | 2,735.99 | 2,735.99 | 2,735.99 | - |
Jun 18, 2024 | 2,748.13 | 2,748.13 | 2,748.13 | 2,748.13 | 2,748.13 | - |
Jun 14, 2024 | 2,732.53 | 2,732.53 | 2,732.53 | 2,732.53 | 2,732.53 | - |
Jun 13, 2024 | 2,703.53 | 2,703.53 | 2,703.53 | 2,703.53 | 2,703.53 | - |
Jun 12, 2024 | 2,679.65 | 2,679.65 | 2,679.65 | 2,679.65 | 2,679.65 | - |
Jun 11, 2024 | 2,689.61 | 2,689.61 | 2,689.61 | 2,689.61 | 2,689.61 | - |
Jun 10, 2024 | 2,693.24 | 2,693.24 | 2,693.24 | 2,693.24 | 2,693.24 | - |
Jun 7, 2024 | 2,690.70 | 2,690.70 | 2,690.70 | 2,690.70 | 2,690.70 | - |
Jun 6, 2024 | 2,634.63 | 2,634.63 | 2,634.63 | 2,634.63 | 2,634.63 | - |
Jun 5, 2024 | 2,611.55 | 2,611.55 | 2,611.55 | 2,611.55 | 2,611.55 | - |
Jun 4, 2024 | 2,531.92 | 2,531.92 | 2,531.92 | 2,531.92 | 2,531.92 | - |
Jun 3, 2024 | 2,688.09 | 2,688.09 | 2,688.09 | 2,688.09 | 2,688.09 | - |
May 31, 2024 | 2,606.49 | 2,606.49 | 2,606.49 | 2,606.49 | 2,606.49 | - |
May 30, 2024 | 2,603.53 | 2,603.53 | 2,603.53 | 2,603.53 | 2,603.53 | - |
May 28, 2024 | 2,630.23 | 2,630.23 | 2,630.23 | 2,630.23 | 2,630.23 | - |
May 24, 2024 | 2,649.10 | 2,649.10 | 2,649.10 | 2,649.10 | 2,649.10 | - |
May 22, 2024 | 2,620.53 | 2,620.53 | 2,620.53 | 2,620.53 | 2,620.53 | - |
May 21, 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - |
May 17, 2024 | 2,631.52 | 2,631.52 | 2,631.52 | 2,631.52 | 2,631.52 | - |
May 16, 2024 | 2,614.13 | 2,614.13 | 2,614.13 | 2,614.13 | 2,614.13 | - |
May 15, 2024 | 2,590.07 | 2,590.07 | 2,590.07 | 2,590.07 | 2,590.07 | - |
May 14, 2024 | 2,588.21 | 2,588.21 | 2,588.21 | 2,588.21 | 2,588.21 | - |
May 13, 2024 | 0.40 Dividend | |||||
May 13, 2024 | 2,581.99 | 2,581.99 | 2,581.99 | 2,581.99 | 2,581.99 | - |
May 10, 2024 | 2,623.62 | 2,623.62 | 2,623.62 | 2,623.62 | 2,623.22 | - |
May 8, 2024 | 2,666.13 | 2,666.13 | 2,666.13 | 2,666.13 | 2,665.72 | - |
May 7, 2024 | 2,631.25 | 2,631.25 | 2,631.25 | 2,631.25 | 2,630.85 | - |
May 3, 2024 | 2,645.18 | 2,645.18 | 2,645.18 | 2,645.18 | 2,644.78 | - |
May 2, 2024 | 2,682.55 | 2,682.55 | 2,682.55 | 2,682.55 | 2,682.14 | - |
Apr 30, 2024 | 2,674.09 | 2,674.09 | 2,674.09 | 2,674.09 | 2,673.68 | - |
Apr 29, 2024 | 2,659.91 | 2,659.91 | 2,659.91 | 2,659.91 | 2,659.50 | - |
Apr 26, 2024 | 2,644.40 | 2,644.40 | 2,644.40 | 2,644.40 | 2,644.00 | - |
Apr 25, 2024 | 2,650.64 | 2,650.64 | 2,650.64 | 2,650.64 | 2,650.24 | - |
Apr 24, 2024 | 2,643.55 | 2,643.55 | 2,643.55 | 2,643.55 | 2,643.15 | - |
Apr 23, 2024 | 2,647.18 | 2,647.18 | 2,647.18 | 2,647.18 | 2,646.78 | - |
Apr 22, 2024 | 2,659.80 | 2,659.80 | 2,659.80 | 2,659.80 | 2,659.39 | - |
Apr 19, 2024 | 2,605.21 | 2,605.21 | 2,605.21 | 2,605.21 | 2,604.81 | - |
Apr 18, 2024 | 2,592.71 | 2,592.71 | 2,592.71 | 2,592.71 | 2,592.31 | - |
Apr 16, 2024 | 2,603.05 | 2,603.05 | 2,603.05 | 2,603.05 | 2,602.65 | - |
Apr 15, 2024 | 2,609.63 | 2,609.63 | 2,609.63 | 2,609.63 | 2,609.23 | - |
Apr 12, 2024 | 2,639.77 | 2,639.77 | 2,639.77 | 2,639.77 | 2,639.37 | - |
Apr 10, 2024 | 2,642.77 | 2,642.77 | 2,642.77 | 2,642.77 | 2,642.37 | - |
Apr 8, 2024 | 2,621.75 | 2,621.75 | 2,621.75 | 2,621.75 | 2,621.35 | - |
Apr 5, 2024 | 2,612.16 | 2,612.16 | 2,612.16 | 2,612.16 | 2,611.76 | - |
Apr 4, 2024 | 2,596.58 | 2,596.58 | 2,596.58 | 2,596.58 | 2,596.18 | - |
Apr 3, 2024 | 2,603.99 | 2,603.99 | 2,603.99 | 2,603.99 | 2,603.59 | - |
Apr 2, 2024 | 2,616.75 | 2,616.75 | 2,616.75 | 2,616.75 | 2,616.35 | - |
Mar 28, 2024 | 2,585.16 | 2,585.16 | 2,585.16 | 2,585.16 | 2,584.77 | - |
Mar 27, 2024 | 2,577.07 | 2,577.07 | 2,577.07 | 2,577.07 | 2,576.68 | - |
Mar 26, 2024 | 2,554.39 | 2,554.39 | 2,554.39 | 2,554.39 | 2,554.00 | - |
Mar 22, 2024 | 2,553.81 | 2,553.81 | 2,553.81 | 2,553.81 | 2,553.42 | - |
Mar 21, 2024 | 2,538.07 | 2,538.07 | 2,538.07 | 2,538.07 | 2,537.68 | - |
Mar 20, 2024 | 2,506.86 | 2,506.86 | 2,506.86 | 2,506.86 | 2,506.48 | - |
Mar 19, 2024 | 2,501.88 | 2,501.88 | 2,501.88 | 2,501.88 | 2,501.50 | - |
Mar 18, 2024 | 2,520.96 | 2,520.96 | 2,520.96 | 2,520.96 | 2,520.58 | - |
Mar 15, 2024 | 2,512.35 | 2,512.35 | 2,512.35 | 2,512.35 | 2,511.97 | - |
Mar 14, 2024 | 2,522.84 | 2,522.84 | 2,522.84 | 2,522.84 | 2,522.46 | - |
Mar 13, 2024 | 2,497.40 | 2,497.40 | 2,497.40 | 2,497.40 | 2,497.02 | - |
Mar 12, 2024 | 2,549.14 | 2,549.14 | 2,549.14 | 2,549.14 | 2,548.75 | - |
Mar 11, 2024 | 2,541.64 | 2,541.64 | 2,541.64 | 2,541.64 | 2,541.25 | - |
Mar 7, 2024 | 2,572.23 | 2,572.23 | 2,572.23 | 2,572.23 | 2,571.84 | - |
Mar 6, 2024 | 2,575.20 | 2,575.20 | 2,575.20 | 2,575.20 | 2,574.81 | - |
Mar 5, 2024 | 2,586.86 | 2,586.86 | 2,586.86 | 2,586.86 | 2,586.47 | - |
Mar 4, 2024 | 2,597.12 | 2,597.12 | 2,597.12 | 2,597.12 | 2,596.72 | - |
Mar 1, 2024 | 2,599.55 | 2,599.55 | 2,599.55 | 2,599.55 | 2,599.15 | - |
Feb 29, 2024 | 2,572.93 | 2,572.93 | 2,572.93 | 2,572.93 | 2,572.54 | - |
Feb 28, 2024 | 2,568.56 | 2,568.56 | 2,568.56 | 2,568.56 | 2,568.17 | - |
Feb 27, 2024 | 2,591.25 | 2,591.25 | 2,591.25 | 2,591.25 | 2,590.85 | - |
Feb 26, 2024 | 2,578.92 | 2,578.92 | 2,578.92 | 2,578.92 | 2,578.53 | - |
Feb 23, 2024 | 2,586.18 | 2,586.18 | 2,586.18 | 2,586.18 | 2,585.79 | - |
Feb 22, 2024 | 2,597.66 | 2,597.66 | 2,597.66 | 2,597.66 | 2,597.26 | - |
Feb 21, 2024 | 2,580.41 | 2,580.41 | 2,580.41 | 2,580.41 | 2,580.02 | - |
Feb 20, 2024 | 2,582.38 | 2,582.38 | 2,582.38 | 2,582.38 | 2,581.99 | - |
Feb 16, 2024 | 2,581.65 | 2,581.65 | 2,581.65 | 2,581.65 | 2,581.26 | - |
Feb 15, 2024 | 2,564.17 | 2,564.17 | 2,564.17 | 2,564.17 | 2,563.78 | - |
Feb 14, 2024 | 2,555.74 | 2,555.74 | 2,555.74 | 2,555.74 | 2,555.35 | - |
Feb 13, 2024 | 0.38 Dividend | |||||
Feb 13, 2024 | 2,547.39 | 2,547.39 | 2,547.39 | 2,547.39 | 2,547.00 | - |
Feb 12, 2024 | 2,577.57 | 2,577.57 | 2,577.57 | 2,577.57 | 2,576.80 | - |
Feb 8, 2024 | 2,596.64 | 2,596.64 | 2,596.64 | 2,596.64 | 2,595.86 | - |
Feb 6, 2024 | 2,612.83 | 2,612.83 | 2,612.83 | 2,612.83 | 2,612.05 | - |
Feb 5, 2024 | 2,591.23 | 2,591.23 | 2,591.23 | 2,591.23 | 2,590.45 | - |
Feb 2, 2024 | 2,583.37 | 2,583.37 | 2,583.37 | 2,583.37 | 2,582.60 | - |
Feb 1, 2024 | 2,578.59 | 2,578.59 | 2,578.59 | 2,578.59 | 2,577.82 | - |
Jan 31, 2024 | 2,569.89 | 2,569.89 | 2,569.89 | 2,569.89 | 2,569.12 | - |
Jan 30, 2024 | 2,542.92 | 2,542.92 | 2,542.92 | 2,542.92 | 2,542.16 | - |
Jan 29, 2024 | 2,557.67 | 2,557.67 | 2,557.67 | 2,557.67 | 2,556.90 | - |
Jan 24, 2024 | 2,536.76 | 2,536.76 | 2,536.76 | 2,536.76 | 2,536.00 | - |
Jan 23, 2024 | 2,518.84 | 2,518.84 | 2,518.84 | 2,518.84 | 2,518.08 | - |
Jan 19, 2024 | 2,559.99 | 2,559.99 | 2,559.99 | 2,559.99 | 2,559.22 | - |
Jan 18, 2024 | 2,540.95 | 2,540.95 | 2,540.95 | 2,540.95 | 2,540.19 | - |
Jan 17, 2024 | 2,544.57 | 2,544.57 | 2,544.57 | 2,544.57 | 2,543.81 | - |
Jan 15, 2024 | 2,583.90 | 2,583.90 | 2,583.90 | 2,583.90 | 2,583.13 | - |
Jan 12, 2024 | 2,569.17 | 2,569.17 | 2,569.17 | 2,569.17 | 2,568.40 | - |
Jan 11, 2024 | 2,555.69 | 2,555.69 | 2,555.69 | 2,555.69 | 2,554.92 | - |
Jan 10, 2024 | 2,542.96 | 2,542.96 | 2,542.96 | 2,542.96 | 2,542.20 | - |
Jan 9, 2024 | 2,539.83 | 2,539.83 | 2,539.83 | 2,539.83 | 2,539.07 | - |
Jan 2, 2024 | 2,547.75 | 2,547.75 | 2,547.75 | 2,547.75 | 2,546.99 | - |
Dec 29, 2023 | 2,539.98 | 2,539.98 | 2,539.98 | 2,539.98 | 2,539.22 | - |
Dec 28, 2023 | 2,535.92 | 2,535.92 | 2,535.92 | 2,535.92 | 2,535.16 | - |
Dec 27, 2023 | 2,526.08 | 2,526.08 | 2,526.08 | 2,526.08 | 2,525.32 | - |
Dec 22, 2023 | 2,505.27 | 2,505.27 | 2,505.27 | 2,505.27 | 2,504.52 | - |
Dec 21, 2023 | 2,506.95 | 2,506.95 | 2,506.95 | 2,506.95 | 2,506.20 | - |
Dec 20, 2023 | 2,500.63 | 2,500.63 | 2,500.63 | 2,500.63 | 2,499.88 | - |
Dec 19, 2023 | 2,526.40 | 2,526.40 | 2,526.40 | 2,526.40 | 2,525.64 | - |
Dec 18, 2023 | 2,538.65 | 2,538.65 | 2,538.65 | 2,538.65 | 2,537.89 | - |
Dec 15, 2023 | 2,525.78 | 2,525.78 | 2,525.78 | 2,525.78 | 2,525.02 | - |
Dec 14, 2023 | 2,510.18 | 2,510.18 | 2,510.18 | 2,510.18 | 2,509.43 | - |
Dec 13, 2023 | 2,523.62 | 2,523.62 | 2,523.62 | 2,523.62 | 2,522.86 | - |
Dec 12, 2023 | 2,516.70 | 2,516.70 | 2,516.70 | 2,516.70 | 2,515.95 | - |
Dec 11, 2023 | 2,514.39 | 2,514.39 | 2,514.39 | 2,514.39 | 2,513.64 | - |
Dec 8, 2023 | 2,517.53 | 2,517.53 | 2,517.53 | 2,517.53 | 2,516.78 | - |
Dec 7, 2023 | 2,509.56 | 2,509.56 | 2,509.56 | 2,509.56 | 2,508.81 | - |
Dec 6, 2023 | 2,509.79 | 2,509.79 | 2,509.79 | 2,509.79 | 2,509.04 | - |
Dec 5, 2023 | 2,506.94 | 2,506.94 | 2,506.94 | 2,506.94 | 2,506.19 | - |
Dec 4, 2023 | 2,491.27 | 2,491.27 | 2,491.27 | 2,491.27 | 2,490.52 | - |
Dec 1, 2023 | 2,459.81 | 2,459.81 | 2,459.81 | 2,459.81 | 2,459.07 | - |
Nov 30, 2023 | 2,455.31 | 2,455.31 | 2,455.31 | 2,455.31 | 2,454.57 | - |
Nov 29, 2023 | 2,402.86 | 2,402.86 | 2,402.86 | 2,402.86 | 2,402.14 | - |
Nov 28, 2023 | 2,391.23 | 2,391.23 | 2,391.23 | 2,391.23 | 2,390.51 | - |
Nov 24, 2023 | 2,393.28 | 2,393.28 | 2,393.28 | 2,393.28 | 2,392.56 | - |
Nov 23, 2023 | 2,400.69 | 2,400.69 | 2,400.69 | 2,400.69 | 2,399.97 | - |
Nov 22, 2023 | 2,410.38 | 2,410.38 | 2,410.38 | 2,410.38 | 2,409.66 | - |
Nov 21, 2023 | 2,407.27 | 2,407.27 | 2,407.27 | 2,407.27 | 2,406.55 | - |
Nov 20, 2023 | 2,406.43 | 2,406.43 | 2,406.43 | 2,406.43 | 2,405.71 | - |
Nov 17, 2023 | 2,425.02 | 2,425.02 | 2,425.02 | 2,425.02 | 2,424.29 | - |
Nov 16, 2023 | 2,422.64 | 2,422.64 | 2,422.64 | 2,422.64 | 2,421.91 | - |
Nov 15, 2023 | 2,420.29 | 2,420.29 | 2,420.29 | 2,420.29 | 2,419.56 | - |
Nov 13, 2023 | 2,430.64 | 2,430.64 | 2,430.64 | 2,430.64 | 2,429.91 | - |
Nov 13, 2023 | 0.38 Dividend | |||||
Nov 10, 2023 | 2,470.54 | 2,470.54 | 2,470.54 | 2,470.54 | 2,469.42 | - |
Nov 9, 2023 | 2,454.71 | 2,454.71 | 2,454.71 | 2,454.71 | 2,453.60 | - |
Nov 8, 2023 | 2,464.85 | 2,464.85 | 2,464.85 | 2,464.85 | 2,463.73 | - |
Nov 7, 2023 | 2,447.22 | 2,447.22 | 2,447.22 | 2,447.22 | 2,446.11 | - |
Nov 6, 2023 | 2,433.65 | 2,433.65 | 2,433.65 | 2,433.65 | 2,432.55 | - |
Nov 3, 2023 | 2,420.59 | 2,420.59 | 2,420.59 | 2,420.59 | 2,419.49 | - |
Oct 31, 2023 | 2,427.92 | 2,427.92 | 2,427.92 | 2,427.92 | 2,426.82 | - |
Oct 30, 2023 | 2,432.98 | 2,432.98 | 2,432.98 | 2,432.98 | 2,431.88 | - |
Oct 27, 2023 | 2,428.91 | 2,428.91 | 2,428.91 | 2,428.91 | 2,427.81 | - |
Oct 26, 2023 | 2,400.36 | 2,400.36 | 2,400.36 | 2,400.36 | 2,399.27 | - |
Oct 25, 2023 | 2,428.06 | 2,428.06 | 2,428.06 | 2,428.06 | 2,426.96 | - |
Oct 23, 2023 | 2,432.82 | 2,432.82 | 2,432.82 | 2,432.82 | 2,431.72 | - |
Oct 20, 2023 | 2,471.57 | 2,471.57 | 2,471.57 | 2,471.57 | 2,470.45 | - |
Oct 19, 2023 | 2,485.62 | 2,485.62 | 2,485.62 | 2,485.62 | 2,484.49 | - |
Oct 18, 2023 | 2,478.69 | 2,478.69 | 2,478.69 | 2,478.69 | 2,477.57 | - |
Oct 17, 2023 | 2,497.47 | 2,497.47 | 2,497.47 | 2,497.47 | 2,496.34 | - |
Oct 16, 2023 | 2,484.95 | 2,484.95 | 2,484.95 | 2,484.95 | 2,483.82 | - |
Oct 13, 2023 | 2,482.03 | 2,482.03 | 2,482.03 | 2,482.03 | 2,480.90 | - |
Oct 12, 2023 | 2,473.11 | 2,473.11 | 2,473.11 | 2,473.11 | 2,471.99 | - |
Oct 11, 2023 | 2,468.52 | 2,468.52 | 2,468.52 | 2,468.52 | 2,467.40 | - |
Oct 10, 2023 | 2,463.45 | 2,463.45 | 2,463.45 | 2,463.45 | 2,462.33 | - |
Oct 9, 2023 | 2,451.39 | 2,451.39 | 2,451.39 | 2,451.39 | 2,450.28 | - |
Oct 6, 2023 | 2,483.11 | 2,483.11 | 2,483.11 | 2,483.11 | 2,481.98 | - |
Oct 3, 2023 | 2,499.23 | 2,499.23 | 2,499.23 | 2,499.23 | 2,498.10 | - |
Sep 28, 2023 | 2,466.21 | 2,466.21 | 2,466.21 | 2,466.21 | 2,465.09 | - |
Sep 27, 2023 | 2,498.29 | 2,498.29 | 2,498.29 | 2,498.29 | 2,497.16 | - |
Sep 26, 2023 | 2,478.37 | 2,478.37 | 2,478.37 | 2,478.37 | 2,477.25 | - |
Sep 25, 2023 | 2,477.14 | 2,477.14 | 2,477.14 | 2,477.14 | 2,476.02 | - |
Sep 22, 2023 | 2,473.55 | 2,473.55 | 2,473.55 | 2,473.55 | 2,472.43 | - |
Sep 21, 2023 | 2,469.87 | 2,469.87 | 2,469.87 | 2,469.87 | 2,468.75 | - |
Sep 20, 2023 | 2,464.20 | 2,464.20 | 2,464.20 | 2,464.20 | 2,463.08 | - |
Sep 18, 2023 | 2,478.45 | 2,478.45 | 2,478.45 | 2,478.45 | 2,477.33 | - |
Sep 15, 2023 | 2,493.48 | 2,493.48 | 2,493.48 | 2,493.48 | 2,492.35 | - |
Sep 14, 2023 | 2,482.45 | 2,482.45 | 2,482.45 | 2,482.45 | 2,481.32 | - |
Sep 13, 2023 | 2,468.96 | 2,468.96 | 2,468.96 | 2,468.96 | 2,467.84 | - |
Sep 12, 2023 | 2,468.38 | 2,468.38 | 2,468.38 | 2,468.38 | 2,467.26 | - |
Sep 11, 2023 | 2,470.78 | 2,470.78 | 2,470.78 | 2,470.78 | 2,469.66 | - |
Sep 8, 2023 | 2,460.72 | 2,460.72 | 2,460.72 | 2,460.72 | 2,459.60 | - |
Sep 7, 2023 | 2,449.89 | 2,449.89 | 2,449.89 | 2,449.89 | 2,448.78 | - |
Sep 6, 2023 | 2,423.25 | 2,423.25 | 2,423.25 | 2,423.25 | 2,422.15 | - |
Sep 5, 2023 | 2,422.72 | 2,422.72 | 2,422.72 | 2,422.72 | 2,421.62 | - |
Sep 4, 2023 | 2,411.52 | 2,411.52 | 2,411.52 | 2,411.52 | 2,410.43 | - |
Sep 1, 2023 | 2,391.44 | 2,391.44 | 2,391.44 | 2,391.44 | 2,390.35 | - |
Aug 31, 2023 | 2,379.07 | 2,379.07 | 2,379.07 | 2,379.07 | 2,377.99 | - |
Aug 30, 2023 | 2,379.87 | 2,379.87 | 2,379.87 | 2,379.87 | 2,378.79 | - |
Aug 29, 2023 | 2,396.03 | 2,396.03 | 2,396.03 | 2,396.03 | 2,394.94 | - |
Aug 25, 2023 | 2,377.85 | 2,377.85 | 2,377.85 | 2,377.85 | 2,376.77 | - |
Aug 24, 2023 | 2,388.01 | 2,388.01 | 2,388.01 | 2,388.01 | 2,386.93 | - |
Aug 23, 2023 | 2,388.79 | 2,388.79 | 2,388.79 | 2,388.79 | 2,387.71 | - |
Aug 22, 2023 | 2,352.67 | 2,352.67 | 2,352.67 | 2,352.67 | 2,351.60 | - |
Aug 21, 2023 | 2,339.33 | 2,339.33 | 2,339.33 | 2,339.33 | 2,338.27 | - |
Aug 18, 2023 | 2,331.65 | 2,331.65 | 2,331.65 | 2,331.65 | 2,330.59 | - |
Aug 17, 2023 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | 2,327.94 | - |
Aug 14, 2023 | 2,356.33 | 2,356.33 | 2,356.33 | 2,356.33 | 2,355.26 | - |
Aug 11, 2023 | 0.49 Dividend | |||||
Aug 10, 2023 | 2,411.96 | 2,411.96 | 2,411.96 | 2,411.96 | 2,410.38 | - |
Aug 9, 2023 | 2,423.64 | 2,423.64 | 2,423.64 | 2,423.64 | 2,422.05 | - |
Aug 8, 2023 | 2,424.01 | 2,424.01 | 2,424.01 | 2,424.01 | 2,422.42 | - |
Aug 7, 2023 | 2,418.53 | 2,418.53 | 2,418.53 | 2,418.53 | 2,416.94 | - |
Aug 4, 2023 | 2,412.74 | 2,412.74 | 2,412.74 | 2,412.74 | 2,411.16 | - |
Aug 3, 2023 | 2,400.40 | 2,400.40 | 2,400.40 | 2,400.40 | 2,398.82 | - |
Aug 2, 2023 | 2,406.23 | 2,406.23 | 2,406.23 | 2,406.23 | 2,404.65 | - |
Aug 1, 2023 | 2,426.62 | 2,426.62 | 2,426.62 | 2,426.62 | 2,425.03 | - |
Jul 31, 2023 | 2,411.21 | 2,411.21 | 2,411.21 | 2,411.21 | 2,409.63 | - |
Jul 28, 2023 | 2,397.43 | 2,397.43 | 2,397.43 | 2,397.43 | 2,395.86 | - |
Jul 27, 2023 | 2,400.97 | 2,400.97 | 2,400.97 | 2,400.97 | 2,399.39 | - |
Jul 26, 2023 | 2,401.20 | 2,401.20 | 2,401.20 | 2,401.20 | 2,399.62 | - |
Related Tickers
UMPSX ProFunds UltraMid Cap Fund
52.12
+3.29%
UMPIX ProFunds UltraMid Cap Fund
67.70
+3.28%
RYCVX Rydex Dow 2x Strategy H
161.35
+3.22%
RYLDX Rydex Dow 2x Strategy A
162.02
+3.22%
RYCYX Rydex Dow 2x Strategy C
135.06
+3.21%
DSCPX Davenport Small Cap Focus Fund
18.08
+2.79%
WWWFX Kinetics Internet No Load
82.92
+2.74%
KINCX Kinetics Internet Adv C
61.18
+2.74%
KINAX Kinetics Internet Adv A
74.88
+2.73%
DEOPX Davenport Equity Opportunities
23.77
+2.68%
HFCGX Hennessy Cornerstone Growth Investor
35.80
+2.58%
FSHOX Fidelity Select Construction & Housing
120.30
+2.55%
FSPCX Fidelity Select Insurance Port
90.18
+2.49%
PZVMX Pzena Mid Cap Value Investor
15.29
+2.48%
PZIMX Pzena Mid Cap Value Instl
15.08
+2.45%
CLIFX Clifford Capital Partners Institutional
19.28
+2.39%
CLIQX Clifford Capital Partners Super Instl
19.42
+2.37%
BGRFX Baron Growth Fund
97.61
+2.33%
BGRIX Baron Growth Fund
103.28
+2.32%
BGRUX Baron Growth Fund
103.29
+2.32%
CSMVX Congress Small Cap Growth Retail
38.90
+2.31%
CSMCX Congress Small Cap Growth Institutional
44.72
+2.31%
CLFFX Clifford Capital Partners Investor
19.05
+2.31%
TMPRX Touchstone Mid Cap R6
56.52
+2.28%
TMAPX Touchstone Mid Cap A
55.05
+2.27%
TMCTX Touchstone Mid Cap Z
54.63
+2.27%
TMPIX Touchstone Mid Cap Institutional
56.44
+2.26%
TMCPX Touchstone Mid Cap Y
56.19
+2.26%
TMCJX Touchstone Mid Cap C
49.95
+2.25%
NWHZX Nationwide Geneva Small Cap Gr A
83.63
+2.25%
NWKCX Nationwide Geneva Small Cap Gr R6
89.33
+2.24%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
88.07
+2.24%
CHHRX Columbia Small Cap Growth Adv
28.53
+2.15%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.25
+2.14%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.88
+2.13%
CGOAX Columbia Small Cap Growth A
23.95
+2.13%
CCRIX Columbia Small Cap Growth Fund
23.03
+2.13%
CMSCX Columbia Small Cap Growth Inst
26.46
+2.12%
CGOCX Columbia Small Cap Growth C
16.84
+2.12%
CSGYX Columbia Small Cap Growth Inst3
27.46
+2.12%
CSCRX Columbia Small Cap Growth Inst2
26.99
+2.12%
BUISX Buffalo Small Cap Institutional
15.03
+2.11%
PFSLX Paradigm Select Fund
78.31
+2.09%
BUFOX Buffalo Early Stage Growth Fd
16.84
+2.06%
OSTGX Osterweis Emerging Opportunity
16.86
+2.06%
BREFX Baron Real Estate Retail
36.83
+2.05%
BREUX Baron Real Estate R6
37.97
+2.04%
BREIX Baron Real Estate Institutional
37.98
+2.04%
UOPIX ProFunds UltraNASDAQ-100 Fund
98.08
+2.04%
UOPSX ProFunds UltraNASDAQ-100 Fund
67.77
+2.03%
NECOX Natixis Oakmark C
23.13
+2.03%
RYVYX Rydex NASDAQ-100 2x Strategy H
496.46
+2.02%
RYVLX Rydex NASDAQ-100 2x Strategy A
496.61
+2.02%
NEFOX Natixis Oakmark A
30.30
+2.02%
DFDSX DF Dent Small Cap Growth Investor
24.29
+2.02%
RYCCX Rydex NASDAQ-100 2x Strategy C
357.89
+2.02%
NEOYX Natixis Oakmark Y
32.91
+2.01%
NOANX Natixis Oakmark N
33.03
+2.01%
DFSGX DF Dent Small Cap Growth Institutional
24.45
+2.00%
DHTAX Diamond Hill Select Fund
25.10
+1.99%
DHTYX Diamond Hill Select Fund
25.66
+1.99%
KMKAX Kinetics Market Opportunities Adv A
58.53
+1.99%
KMKNX Kinetics Market Opportunities No Load
59.63
+1.98%
KMKYX Kinetics Market Opportunities Inst
60.67
+1.98%
BUIOX Buffalo Early Stage Growth Instl
16.97
+1.98%
KMKCX Kinetics Market Opportunities Adv C
55.40
+1.97%
EILVX Eaton Vance Large-Cap Value I
25.98
+1.96%
DHLTX Diamond Hill Select I
25.51
+1.96%
TMSIX Thrivent Mid Cap Stock S
37.08
+1.95%
FTHSX FullerThaler Behavioral Sm-Cp Eq Inst
47.56
+1.95%
CSVIX Calvert Small-Cap I
36.68
+1.95%
CALRX Calvert Small-Cap R6
36.70
+1.94%
FTYCX FullerThaler Behavioral Sm-Cp Eq C
46.22
+1.94%
ERSTX Eaton Vance Large-Cap Value Fund
25.75
+1.94%
BRUSX Bridgeway Ultra-Small Company
30.58
+1.93%
EHSTX Eaton Vance Large-Cap Value A
25.84
+1.93%
FTHFX FullerThaler Behavioral Sm-Cp Eq R6
48.01
+1.93%
FTHAX FullerThaler Behavioral Sm-Cp Eq A
47.05
+1.93%
FTHNX FullerThaler Behavioral Sm-Cp Eq Inv
47.15
+1.92%
VSCRX Virtus KAR Small-Cap Core R6
58.30
+1.92%
AASCX Thrivent Mid Cap Stock A
31.28
+1.92%
ECSTX Eaton Vance Large-Cap Value Fund
25.99
+1.92%
ERLVX Eaton Vance Large-Cap Value Fund
25.99
+1.92%
CSSCX Columbia Small Cap Value I C
21.76
+1.92%
CSVYX Columbia Small Cap Value I Inst3
52.56
+1.92%
CCVAX Calvert Small-Cap Fund
33.46
+1.92%
CSCZX Columbia Small Cap Value I Inst
52.06
+1.92%
PKSAX Virtus KAR Small-Cap Core A
53.21
+1.92%
PKSFX Virtus KAR Small-Cap Core I
58.00
+1.92%
RYSIX Rydex Electronics Inv
440.36
+1.91%
CSMIX Columbia Small Cap Value I A
44.21
+1.91%
CVVRX Columbia Small Cap Value I Adv
54.34
+1.91%
RYELX Rydex Electronics A
400.22
+1.91%
BLUEX AMG Veritas Global Real Return I
38.37
+1.91%
FSHCX Fidelity Select Health Care Svcs Port
131.16
+1.91%
RYSAX Rydex Electronics H
387.78
+1.91%
CUURX Columbia Small Cap Value I Inst2
54.45
+1.91%
CSVRX Columbia Small Cap Value I R
43.81
+1.91%
CSCCX Calvert Small-Cap C
27.25
+1.91%
RYSCX Rydex Electronics C
338.13
+1.90%