São Paulo - Delayed Quote BRL
Wright FF FIF FIM C Priv (0P0000WGS2.SA)
At close: December 17 at 5:00:00 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 |
---|---|---|---|---|---|---|
Dec 17, 2024 | 513.01 | 513.01 | 513.01 | 513.01 | 513.01 | - |
Dec 16, 2024 | 512.96 | 512.96 | 512.96 | 512.96 | 512.96 | - |
Dec 13, 2024 | 512.99 | 512.99 | 512.99 | 512.99 | 512.99 | - |
Dec 12, 2024 | 513.59 | 513.59 | 513.59 | 513.59 | 513.59 | - |
Dec 11, 2024 | 512.79 | 512.79 | 512.79 | 512.79 | 512.79 | - |
Dec 10, 2024 | 513.09 | 513.09 | 513.09 | 513.09 | 513.09 | - |
Dec 9, 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | - |
Dec 6, 2024 | 512.66 | 512.66 | 512.66 | 512.66 | 512.66 | - |
Dec 5, 2024 | 512.97 | 512.97 | 512.97 | 512.97 | 512.97 | - |
Dec 4, 2024 | 512.69 | 512.69 | 512.69 | 512.69 | 512.69 | - |
Dec 3, 2024 | 512.64 | 512.64 | 512.64 | 512.64 | 512.64 | - |
Dec 2, 2024 | 511.54 | 511.54 | 511.54 | 511.54 | 511.54 | - |
Nov 29, 2024 | 509.86 | 509.86 | 509.86 | 509.86 | 509.86 | - |
Nov 28, 2024 | 509.91 | 509.91 | 509.91 | 509.91 | 509.91 | - |
Nov 27, 2024 | 509.71 | 509.71 | 509.71 | 509.71 | 509.71 | - |
Nov 26, 2024 | 509.32 | 509.32 | 509.32 | 509.32 | 509.32 | - |
Nov 25, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 509.20 | - |
Nov 22, 2024 | 507.61 | 507.61 | 507.61 | 507.61 | 507.61 | - |
Nov 21, 2024 | 507.55 | 507.55 | 507.55 | 507.55 | 507.55 | - |
Nov 19, 2024 | 506.99 | 506.99 | 506.99 | 506.99 | 506.99 | - |
Nov 18, 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 507.80 | - |
Nov 14, 2024 | 507.28 | 507.28 | 507.28 | 507.28 | 507.28 | - |
Nov 13, 2024 | 506.38 | 506.38 | 506.38 | 506.38 | 506.38 | - |
Nov 12, 2024 | 506.33 | 506.33 | 506.33 | 506.33 | 506.33 | - |
Nov 11, 2024 | 506.19 | 506.19 | 506.19 | 506.19 | 506.19 | - |
Nov 6, 2024 | 505.21 | 505.21 | 505.21 | 505.21 | 505.21 | - |
Nov 5, 2024 | 504.81 | 504.81 | 504.81 | 504.81 | 504.81 | - |
Nov 4, 2024 | 505.02 | 505.02 | 505.02 | 505.02 | 505.02 | - |
Nov 1, 2024 | 505.23 | 505.23 | 505.23 | 505.23 | 505.23 | - |
Oct 31, 2024 | 505.22 | 505.22 | 505.22 | 505.22 | 505.22 | - |
Oct 30, 2024 | 505.47 | 505.47 | 505.47 | 505.47 | 505.47 | - |
Oct 29, 2024 | 504.95 | 504.95 | 504.95 | 504.95 | 504.95 | - |
Oct 28, 2024 | 504.33 | 504.33 | 504.33 | 504.33 | 504.33 | - |
Oct 25, 2024 | 504.23 | 504.23 | 504.23 | 504.23 | 504.23 | - |
Oct 24, 2024 | 504.38 | 504.38 | 504.38 | 504.38 | 504.38 | - |
Oct 23, 2024 | 504.36 | 504.36 | 504.36 | 504.36 | 504.36 | - |
Oct 22, 2024 | 504.23 | 504.23 | 504.23 | 504.23 | 504.23 | - |
Oct 21, 2024 | 504.03 | 504.03 | 504.03 | 504.03 | 504.03 | - |
Oct 18, 2024 | 503.90 | 503.90 | 503.90 | 503.90 | 503.90 | - |
Oct 17, 2024 | 503.15 | 503.15 | 503.15 | 503.15 | 503.15 | - |
Oct 16, 2024 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | - |
Oct 15, 2024 | 501.69 | 501.69 | 501.69 | 501.69 | 501.69 | - |
Oct 14, 2024 | 501.45 | 501.45 | 501.45 | 501.45 | 501.45 | - |
Oct 11, 2024 | 500.87 | 500.87 | 500.87 | 500.87 | 500.87 | - |
Oct 10, 2024 | 500.56 | 500.56 | 500.56 | 500.56 | 500.56 | - |
Oct 9, 2024 | 495.16 | 495.16 | 495.16 | 495.16 | 495.16 | - |
Oct 8, 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
Oct 7, 2024 | 500.14 | 500.14 | 500.14 | 500.14 | 500.14 | - |
Oct 4, 2024 | 500.12 | 500.12 | 500.12 | 500.12 | 500.12 | - |
Oct 3, 2024 | 499.99 | 499.99 | 499.99 | 499.99 | 499.99 | - |
Oct 2, 2024 | 499.72 | 499.72 | 499.72 | 499.72 | 499.72 | - |
Oct 1, 2024 | 499.63 | 499.63 | 499.63 | 499.63 | 499.63 | - |
Sep 30, 2024 | 499.95 | 499.95 | 499.95 | 499.95 | 499.95 | - |
Sep 27, 2024 | 499.81 | 499.81 | 499.81 | 499.81 | 499.81 | - |
Sep 26, 2024 | 499.23 | 499.23 | 499.23 | 499.23 | 499.23 | - |
Sep 25, 2024 | 499.64 | 499.64 | 499.64 | 499.64 | 499.64 | - |
Sep 24, 2024 | 499.02 | 499.02 | 499.02 | 499.02 | 499.02 | - |
Sep 23, 2024 | 498.93 | 498.93 | 498.93 | 498.93 | 498.93 | - |
Sep 20, 2024 | 498.99 | 498.99 | 498.99 | 498.99 | 498.99 | - |
Sep 19, 2024 | 498.44 | 498.44 | 498.44 | 498.44 | 498.44 | - |
Sep 18, 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | - |
Sep 17, 2024 | 498.67 | 498.67 | 498.67 | 498.67 | 498.67 | - |
Sep 16, 2024 | 498.63 | 498.63 | 498.63 | 498.63 | 498.63 | - |
Sep 13, 2024 | 496.83 | 496.83 | 496.83 | 496.83 | 496.83 | - |
Sep 12, 2024 | 496.77 | 496.77 | 496.77 | 496.77 | 496.77 | - |
Sep 11, 2024 | 496.66 | 496.66 | 496.66 | 496.66 | 496.66 | - |
Sep 10, 2024 | 495.87 | 495.87 | 495.87 | 495.87 | 495.87 | - |
Sep 9, 2024 | 495.85 | 495.85 | 495.85 | 495.85 | 495.85 | - |
Sep 6, 2024 | 495.77 | 495.77 | 495.77 | 495.77 | 495.77 | - |
Sep 5, 2024 | 495.62 | 495.62 | 495.62 | 495.62 | 495.62 | - |
Sep 4, 2024 | 494.81 | 494.81 | 494.81 | 494.81 | 494.81 | - |
Sep 3, 2024 | 495.48 | 495.48 | 495.48 | 495.48 | 495.48 | - |
Sep 2, 2024 | 495.24 | 495.24 | 495.24 | 495.24 | 495.24 | - |
Aug 30, 2024 | 493.67 | 493.67 | 493.67 | 493.67 | 493.67 | - |
Aug 29, 2024 | 493.91 | 493.91 | 493.91 | 493.91 | 493.91 | - |
Aug 28, 2024 | 494.20 | 494.20 | 494.20 | 494.20 | 494.20 | - |
Aug 27, 2024 | 494.38 | 494.38 | 494.38 | 494.38 | 494.38 | - |
Aug 26, 2024 | 494.68 | 494.68 | 494.68 | 494.68 | 494.68 | - |
Aug 23, 2024 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | - |
Aug 22, 2024 | 494.32 | 494.32 | 494.32 | 494.32 | 494.32 | - |
Aug 21, 2024 | 493.87 | 493.87 | 493.87 | 493.87 | 493.87 | - |
Aug 20, 2024 | 494.14 | 494.14 | 494.14 | 494.14 | 494.14 | - |
Aug 19, 2024 | 493.26 | 493.26 | 493.26 | 493.26 | 493.26 | - |
Aug 16, 2024 | 493.03 | 493.03 | 493.03 | 493.03 | 493.03 | - |
Aug 15, 2024 | 493.18 | 493.18 | 493.18 | 493.18 | 493.18 | - |
Aug 14, 2024 | 492.94 | 492.94 | 492.94 | 492.94 | 492.94 | - |
Aug 13, 2024 | 492.30 | 492.30 | 492.30 | 492.30 | 492.30 | - |
Aug 12, 2024 | 492.06 | 492.06 | 492.06 | 492.06 | 492.06 | - |
Aug 9, 2024 | 491.11 | 491.11 | 491.11 | 491.11 | 491.11 | - |
Aug 8, 2024 | 489.73 | 489.73 | 489.73 | 489.73 | 489.73 | - |
Aug 7, 2024 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | - |
Aug 6, 2024 | 488.68 | 488.68 | 488.68 | 488.68 | 488.68 | - |
Aug 5, 2024 | 489.71 | 489.71 | 489.71 | 489.71 | 489.71 | - |
Aug 2, 2024 | 489.46 | 489.46 | 489.46 | 489.46 | 489.46 | - |
Aug 1, 2024 | 488.98 | 488.98 | 488.98 | 488.98 | 488.98 | - |
Jul 31, 2024 | 488.85 | 488.85 | 488.85 | 488.85 | 488.85 | - |
Jul 30, 2024 | 488.79 | 488.79 | 488.79 | 488.79 | 488.79 | - |
Jul 29, 2024 | 488.59 | 488.59 | 488.59 | 488.59 | 488.59 | - |
Jul 26, 2024 | 488.12 | 488.12 | 488.12 | 488.12 | 488.12 | - |
Jul 25, 2024 | 488.08 | 488.08 | 488.08 | 488.08 | 488.08 | - |
Jul 24, 2024 | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | - |
Jul 23, 2024 | 488.35 | 488.35 | 488.35 | 488.35 | 488.35 | - |
Jul 22, 2024 | 487.99 | 487.99 | 487.99 | 487.99 | 487.99 | - |
Jul 19, 2024 | 487.89 | 487.89 | 487.89 | 487.89 | 487.89 | - |
Jul 18, 2024 | 488.77 | 488.77 | 488.77 | 488.77 | 488.77 | - |
Jul 17, 2024 | 489.45 | 489.45 | 489.45 | 489.45 | 489.45 | - |
Jul 16, 2024 | 488.79 | 488.79 | 488.79 | 488.79 | 488.79 | - |
Jul 15, 2024 | 487.97 | 487.97 | 487.97 | 487.97 | 487.97 | - |
Jul 12, 2024 | 487.92 | 487.92 | 487.92 | 487.92 | 487.92 | - |
Jul 11, 2024 | 487.26 | 487.26 | 487.26 | 487.26 | 487.26 | - |
Jul 10, 2024 | 487.07 | 487.07 | 487.07 | 487.07 | 487.07 | - |
Jul 9, 2024 | 486.38 | 486.38 | 486.38 | 486.38 | 486.38 | - |
Jul 8, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | - |
Jul 5, 2024 | 485.86 | 485.86 | 485.86 | 485.86 | 485.86 | - |
Jul 4, 2024 | 485.11 | 485.11 | 485.11 | 485.11 | 485.11 | - |
Jul 3, 2024 | 483.84 | 483.84 | 483.84 | 483.84 | 483.84 | - |
Jul 2, 2024 | 483.75 | 483.75 | 483.75 | 483.75 | 483.75 | - |
Jul 1, 2024 | 483.56 | 483.56 | 483.56 | 483.56 | 483.56 | - |
Jun 28, 2024 | 484.06 | 484.06 | 484.06 | 484.06 | 484.06 | - |
Jun 27, 2024 | 483.01 | 483.01 | 483.01 | 483.01 | 483.01 | - |
Jun 26, 2024 | 483.05 | 483.05 | 483.05 | 483.05 | 483.05 | - |
Jun 25, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
Jun 24, 2024 | 482.52 | 482.52 | 482.52 | 482.52 | 482.52 | - |
Jun 21, 2024 | 481.99 | 481.99 | 481.99 | 481.99 | 481.99 | - |
Jun 20, 2024 | 481.51 | 481.51 | 481.51 | 481.51 | 481.51 | - |
Jun 19, 2024 | 481.21 | 481.21 | 481.21 | 481.21 | 481.21 | - |
Jun 18, 2024 | 480.20 | 480.20 | 480.20 | 480.20 | 480.20 | - |
Jun 17, 2024 | 480.57 | 480.57 | 480.57 | 480.57 | 480.57 | - |
Jun 14, 2024 | 480.30 | 480.30 | 480.30 | 480.30 | 480.30 | - |
Jun 13, 2024 | 479.94 | 479.94 | 479.94 | 479.94 | 479.94 | - |
Jun 12, 2024 | 479.91 | 479.91 | 479.91 | 479.91 | 479.91 | - |
Jun 11, 2024 | 479.49 | 479.49 | 479.49 | 479.49 | 479.49 | - |
Jun 10, 2024 | 479.37 | 479.37 | 479.37 | 479.37 | 479.37 | - |
Jun 7, 2024 | 478.59 | 478.59 | 478.59 | 478.59 | 478.59 | - |
Jun 6, 2024 | 480.47 | 480.47 | 480.47 | 480.47 | 480.47 | - |
Jun 5, 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | - |
Jun 4, 2024 | 480.14 | 480.14 | 480.14 | 480.14 | 480.14 | - |
Jun 3, 2024 | 479.96 | 479.96 | 479.96 | 479.96 | 479.96 | - |
May 31, 2024 | 479.79 | 479.79 | 479.79 | 479.79 | 479.79 | - |
May 29, 2024 | 480.27 | 480.27 | 480.27 | 480.27 | 480.27 | - |
May 28, 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | - |
May 27, 2024 | 480.11 | 480.11 | 480.11 | 480.11 | 480.11 | - |
May 24, 2024 | 480.07 | 480.07 | 480.07 | 480.07 | 480.07 | - |
May 23, 2024 | 480.59 | 480.59 | 480.59 | 480.59 | 480.59 | - |
May 22, 2024 | 481.53 | 481.53 | 481.53 | 481.53 | 481.53 | - |
May 21, 2024 | 481.39 | 481.39 | 481.39 | 481.39 | 481.39 | - |
May 20, 2024 | 481.34 | 481.34 | 481.34 | 481.34 | 481.34 | - |
May 17, 2024 | 481.34 | 481.34 | 481.34 | 481.34 | 481.34 | - |
May 16, 2024 | 481.01 | 481.01 | 481.01 | 481.01 | 481.01 | - |
May 15, 2024 | 479.80 | 479.80 | 479.80 | 479.80 | 479.80 | - |
May 14, 2024 | 479.59 | 479.59 | 479.59 | 479.59 | 479.59 | - |
May 13, 2024 | 479.44 | 479.44 | 479.44 | 479.44 | 479.44 | - |
May 10, 2024 | 479.45 | 479.45 | 479.45 | 479.45 | 479.45 | - |
May 9, 2024 | 479.01 | 479.01 | 479.01 | 479.01 | 479.01 | - |
May 8, 2024 | 478.68 | 478.68 | 478.68 | 478.68 | 478.68 | - |
May 7, 2024 | 478.68 | 478.68 | 478.68 | 478.68 | 478.68 | - |
May 6, 2024 | 477.81 | 477.81 | 477.81 | 477.81 | 477.81 | - |
May 3, 2024 | 477.53 | 477.53 | 477.53 | 477.53 | 477.53 | - |
May 2, 2024 | 478.99 | 478.99 | 478.99 | 478.99 | 478.99 | - |
Apr 30, 2024 | 478.69 | 478.69 | 478.69 | 478.69 | 478.69 | - |
Apr 29, 2024 | 478.79 | 478.79 | 478.79 | 478.79 | 478.79 | - |
Apr 26, 2024 | 477.86 | 477.86 | 477.86 | 477.86 | 477.86 | - |
Apr 25, 2024 | 478.15 | 478.15 | 478.15 | 478.15 | 478.15 | - |
Apr 24, 2024 | 478.30 | 478.30 | 478.30 | 478.30 | 478.30 | - |
Apr 23, 2024 | 477.86 | 477.86 | 477.86 | 477.86 | 477.86 | - |
Apr 22, 2024 | 477.70 | 477.70 | 477.70 | 477.70 | 477.70 | - |
Apr 19, 2024 | 477.39 | 477.39 | 477.39 | 477.39 | 477.39 | - |
Apr 18, 2024 | 477.32 | 477.32 | 477.32 | 477.32 | 477.32 | - |
Apr 17, 2024 | 478.06 | 478.06 | 478.06 | 478.06 | 478.06 | - |
Apr 16, 2024 | 478.11 | 478.11 | 478.11 | 478.11 | 478.11 | - |
Apr 15, 2024 | 478.20 | 478.20 | 478.20 | 478.20 | 478.20 | - |
Apr 12, 2024 | 477.66 | 477.66 | 477.66 | 477.66 | 477.66 | - |
Apr 11, 2024 | 477.68 | 477.68 | 477.68 | 477.68 | 477.68 | - |
Apr 10, 2024 | 479.21 | 479.21 | 479.21 | 479.21 | 479.21 | - |
Apr 9, 2024 | 478.74 | 478.74 | 478.74 | 478.74 | 478.74 | - |
Apr 8, 2024 | 479.18 | 479.18 | 479.18 | 479.18 | 479.18 | - |
Apr 5, 2024 | 479.03 | 479.03 | 479.03 | 479.03 | 479.03 | - |
Apr 4, 2024 | 478.78 | 478.78 | 478.78 | 478.78 | 478.78 | - |
Apr 3, 2024 | 478.62 | 478.62 | 478.62 | 478.62 | 478.62 | - |
Apr 2, 2024 | 478.18 | 478.18 | 478.18 | 478.18 | 478.18 | - |
Apr 1, 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | - |
Mar 28, 2024 | 478.12 | 478.12 | 478.12 | 478.12 | 478.12 | - |
Mar 27, 2024 | 477.65 | 477.65 | 477.65 | 477.65 | 477.65 | - |
Mar 26, 2024 | 477.56 | 477.56 | 477.56 | 477.56 | 477.56 | - |
Mar 25, 2024 | 477.67 | 477.67 | 477.67 | 477.67 | 477.67 | - |
Mar 22, 2024 | 477.40 | 477.40 | 477.40 | 477.40 | 477.40 | - |
Mar 21, 2024 | 476.87 | 476.87 | 476.87 | 476.87 | 476.87 | - |
Mar 20, 2024 | 476.19 | 476.19 | 476.19 | 476.19 | 476.19 | - |
Mar 19, 2024 | 475.59 | 475.59 | 475.59 | 475.59 | 475.59 | - |
Mar 18, 2024 | 474.98 | 474.98 | 474.98 | 474.98 | 474.98 | - |
Mar 15, 2024 | 475.29 | 475.29 | 475.29 | 475.29 | 475.29 | - |
Mar 14, 2024 | 475.66 | 475.66 | 475.66 | 475.66 | 475.66 | - |
Mar 13, 2024 | 475.31 | 475.31 | 475.31 | 475.31 | 475.31 | - |
Mar 12, 2024 | 474.94 | 474.94 | 474.94 | 474.94 | 474.94 | - |
Mar 11, 2024 | 475.11 | 475.11 | 475.11 | 475.11 | 475.11 | - |
Mar 8, 2024 | 474.47 | 474.47 | 474.47 | 474.47 | 474.47 | - |
Mar 7, 2024 | 473.79 | 473.79 | 473.79 | 473.79 | 473.79 | - |
Mar 6, 2024 | 473.39 | 473.39 | 473.39 | 473.39 | 473.39 | - |
Mar 5, 2024 | 473.08 | 473.08 | 473.08 | 473.08 | 473.08 | - |
Mar 4, 2024 | 473.28 | 473.28 | 473.28 | 473.28 | 473.28 | - |
Mar 1, 2024 | 470.99 | 470.99 | 470.99 | 470.99 | 470.99 | - |
Feb 29, 2024 | 471.61 | 471.61 | 471.61 | 471.61 | 471.61 | - |
Feb 28, 2024 | 471.36 | 471.36 | 471.36 | 471.36 | 471.36 | - |
Feb 27, 2024 | 470.65 | 470.65 | 470.65 | 470.65 | 470.65 | - |
Feb 26, 2024 | 470.77 | 470.77 | 470.77 | 470.77 | 470.77 | - |
Feb 23, 2024 | 470.78 | 470.78 | 470.78 | 470.78 | 470.78 | - |
Feb 22, 2024 | 470.26 | 470.26 | 470.26 | 470.26 | 470.26 | - |
Feb 21, 2024 | 470.16 | 470.16 | 470.16 | 470.16 | 470.16 | - |
Feb 20, 2024 | 469.96 | 469.96 | 469.96 | 469.96 | 469.96 | - |
Feb 19, 2024 | 469.46 | 469.46 | 469.46 | 469.46 | 469.46 | - |
Feb 15, 2024 | 470.78 | 470.78 | 470.78 | 470.78 | 470.78 | - |
Feb 14, 2024 | 470.98 | 470.98 | 470.98 | 470.98 | 470.98 | - |
Feb 9, 2024 | 470.68 | 470.68 | 470.68 | 470.68 | 470.68 | - |
Feb 8, 2024 | 470.82 | 470.82 | 470.82 | 470.82 | 470.82 | - |
Feb 7, 2024 | 469.60 | 469.60 | 469.60 | 469.60 | 469.60 | - |
Feb 6, 2024 | 470.70 | 470.70 | 470.70 | 470.70 | 470.70 | - |
Feb 5, 2024 | 470.87 | 470.87 | 470.87 | 470.87 | 470.87 | - |
Feb 2, 2024 | 470.72 | 470.72 | 470.72 | 470.72 | 470.72 | - |
Feb 1, 2024 | 470.30 | 470.30 | 470.30 | 470.30 | 470.30 | - |
Jan 31, 2024 | 469.85 | 469.85 | 469.85 | 469.85 | 469.85 | - |
Jan 30, 2024 | 470.04 | 470.04 | 470.04 | 470.04 | 470.04 | - |
Jan 29, 2024 | 469.84 | 469.84 | 469.84 | 469.84 | 469.84 | - |
Jan 26, 2024 | 469.78 | 469.78 | 469.78 | 469.78 | 469.78 | - |
Jan 25, 2024 | 468.96 | 468.96 | 468.96 | 468.96 | 468.96 | - |
Jan 24, 2024 | 468.75 | 468.75 | 468.75 | 468.75 | 468.75 | - |
Jan 23, 2024 | 468.38 | 468.38 | 468.38 | 468.38 | 468.38 | - |
Jan 22, 2024 | 467.31 | 467.31 | 467.31 | 467.31 | 467.31 | - |
Jan 19, 2024 | 467.05 | 467.05 | 467.05 | 467.05 | 467.05 | - |
Jan 18, 2024 | 466.82 | 466.82 | 466.82 | 466.82 | 466.82 | - |
Jan 17, 2024 | 467.69 | 467.69 | 467.69 | 467.69 | 467.69 | - |
Jan 16, 2024 | 468.76 | 468.76 | 468.76 | 468.76 | 468.76 | - |
Jan 15, 2024 | 468.56 | 468.56 | 468.56 | 468.56 | 468.56 | - |
Jan 12, 2024 | 467.46 | 467.46 | 467.46 | 467.46 | 467.46 | - |
Jan 11, 2024 | 466.86 | 466.86 | 466.86 | 466.86 | 466.86 | - |
Jan 10, 2024 | 466.87 | 466.87 | 466.87 | 466.87 | 466.87 | - |
Jan 9, 2024 | 467.12 | 467.12 | 467.12 | 467.12 | 467.12 | - |
Jan 8, 2024 | 466.54 | 466.54 | 466.54 | 466.54 | 466.54 | - |
Jan 5, 2024 | 466.08 | 466.08 | 466.08 | 466.08 | 466.08 | - |
Jan 4, 2024 | 467.67 | 467.67 | 467.67 | 467.67 | 467.67 | - |
Jan 3, 2024 | 467.88 | 467.88 | 467.88 | 467.88 | 467.88 | - |
Jan 2, 2024 | 467.33 | 467.33 | 467.33 | 467.33 | 467.33 | - |
Dec 28, 2023 | 466.96 | 466.96 | 466.96 | 466.96 | 466.96 | - |
Dec 27, 2023 | 466.36 | 466.36 | 466.36 | 466.36 | 466.36 | - |
Dec 26, 2023 | 466.12 | 466.12 | 466.12 | 466.12 | 466.12 | - |
Dec 22, 2023 | 465.64 | 465.64 | 465.64 | 465.64 | 465.64 | - |
Dec 21, 2023 | 465.22 | 465.22 | 465.22 | 465.22 | 465.22 | - |
Dec 20, 2023 | 464.92 | 464.92 | 464.92 | 464.92 | 464.92 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
34.46
+2.77%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.12
+2.77%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.06
+2.76%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
30.60
+2.75%
KNPCX Kinetics Paradigm Adv C
118.61
+2.67%
KNPYX Kinetics Paradigm Instl
142.23
+2.67%
KNPAX Kinetics Paradigm Adv A
133.04
+2.67%
WWNPX Kinetics Paradigm No Load
140.10
+2.67%
UPDDX Upright Growth & Income
19.50
+2.58%
SPYGX Spyglass Growth Institutional
20.71
+2.47%
KSCYX Kinetics Small Cap Opportunities Inst
182.22
+2.45%
BIPIX ProFunds Biotechnology UltraSector Fund
59.78
+2.45%
KSOAX Kinetics Small Cap Opportunities Adv A
169.96
+2.45%
KSCOX Kinetics Small Cap Opportunities No Load
177.59
+2.45%
KSOCX Kinetics Small Cap Opportunities Adv C
158.82
+2.44%
BIPSX ProFunds Biotechnology UltraSector Fund
37.39
+2.44%
UDPIX ProFunds Ultra Dow 30 ProFund
82.19
+2.37%
MLXIX Catalyst Energy Infrastructure I
28.14
+2.36%
RYCVX Rydex Dow 2x Strategy H
170.26
+2.30%
RYLDX Rydex Dow 2x Strategy A
170.98
+2.30%
RYCYX Rydex Dow 2x Strategy C
141.19
+2.29%
MSSGX Morgan Stanley Inst Inception I
16.40
+2.18%
MFLLX Morgan Stanley Inst Inception R6
16.59
+2.16%
KMKNX Kinetics Market Opportunities No Load
78.61
+2.06%
KMKCX Kinetics Market Opportunities Adv C
72.82
+2.06%
KMKYX Kinetics Market Opportunities Inst
80.04
+2.05%
KMKAX Kinetics Market Opportunities Adv A
77.08
+2.05%
TEGAX Touchstone Mid Cap Growth A
38.93
+2.02%
FGSAX Federated Hermes MDT Mid Cap Growth A
59.19
+2.02%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.86
+2.01%
FGSKX Federated Hermes MDT Mid Cap Growth R6
54.34
+2.01%
TEGIX Touchstone Mid Cap Growth Inst
42.66
+2.01%
FGSIX Federated Hermes MDT Mid Cap Growth IS
63.50
+2.01%
TEGYX Touchstone Mid Cap Growth Y
41.82
+2.00%
TFGRX Touchstone Mid Cap Growth R6
42.85
+2.00%
INPIX ProFunds Internet UltraSector Inv
57.82
+1.90%
INPSX ProFunds Internet UltraSector Svc
36.81
+1.88%
ATHIX American Century Heritage I
28.01
+1.82%
TORIX Tortoise Energy Infrastructure TR Ins
19.08
+1.81%
TWHIX American Century Heritage Fund
24.34
+1.80%
ATHDX American Century Heritage R6
28.88
+1.80%
ATHYX American Century Heritage Y
28.88
+1.80%
ACILX American Century Heritage G
29.46
+1.80%
TORCX Tortoise Energy Infrastructure TR C
18.14
+1.80%
TORTX Tortoise Energy Infrastructure TR A
18.73
+1.79%
PRDMX T. Rowe Price Diversified Mid Cap Gr
46.71
+1.79%
ATHGX American Century Heritage R5
28.01
+1.78%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
47.03
+1.77%
FELIX Fidelity Advisor Semiconductors I
94.97
+1.77%
RCMFX Schwartz Value Focused
60.44
+1.77%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.12
+1.77%
SREYX SEI Real Estate Y (SIMT)
16.13
+1.77%
LGLIX Lord Abbett Growth Leaders Fund
50.74
+1.76%
FELAX Fidelity Advisor Semiconductors A
87.66
+1.76%
LGLQX Lord Abbett Growth Leaders Fund
46.17
+1.76%
FIKGX Fidelity Advisor Semiconductors Z
95.24
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
46.28
+1.76%
FELTX Fidelity Advisor Semiconductors M
81.69
+1.76%
ATVPX Alger 35 Z
18.00
+1.75%
LGLAX Lord Abbett Growth Leaders Fund
48.25
+1.75%
FELCX Fidelity Advisor Semiconductors C
69.76
+1.75%
PGRQX PGIM Global Real Estate R6
19.23
+1.75%
LGLFX Lord Abbett Growth Leaders Fund
50.28
+1.74%
CMGIX BlackRock Mid-Cap Growth Equity Instl
44.51
+1.74%
FSPTX Fidelity Select Technology
37.50
+1.74%
FATEX Fidelity Advisor Technology Fund
118.54
+1.73%
FTHCX Fidelity Advisor Technology C
95.27
+1.73%
FADTX Fidelity Advisor Technology A
130.66
+1.73%
FATIX Fidelity Advisor Technology Fund
147.76
+1.73%
PJEAX PGIM US Real Estate A
15.31
+1.73%
FIKHX Fidelity Advisor Technology Z
147.89
+1.73%
PJEQX PGIM US Real Estate R6
15.34
+1.72%
PJEZX PGIM US Real Estate Z
15.34
+1.72%
OFVIX O'Shaughnessy Market Leaders Value I
19.57
+1.72%
SEIRX SEI Real Estate I (SIMT)
16.07
+1.71%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
32.44
+1.69%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.13
+1.69%
PURZX PGIM Global Real Estate Z
19.24
+1.69%
UOPIX ProFunds UltraNASDAQ-100 Fund
117.88
+1.69%
JCNNX Janus Henderson Contrarian Fund
27.73
+1.69%
NGJAX Nuveen Global Real Estate Securities A
18.11
+1.68%
NGJIX Nuveen Global Real Estate Securities I
18.11
+1.68%
NGJFX Nuveen Global Real Estate Securities R6
18.12
+1.68%
TIRGX T. Rowe Price Global Real Estate I
16.92
+1.68%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
31.66
+1.67%
RYVYX Rydex NASDAQ-100 2x Strategy H
566.41
+1.67%
RYVLX Rydex NASDAQ-100 2x Strategy A
566.60
+1.67%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.49
+1.66%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
33.60
+1.66%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.53
+1.66%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
32.53
+1.66%
OEGNX Invesco Discovery Mid Cap Growth R
25.22
+1.65%
OEGIX Invesco Discovery Mid Cap Growth R6
35.16
+1.65%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.52
+1.65%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.09
+1.64%
OEGAX Invesco Discovery Mid Cap Growth A
28.48
+1.64%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.62
+1.64%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.63
+1.64%
OEGYX Invesco Discovery Mid Cap Growth Y
34.18
+1.64%
FTVZX FullerThaler Behav Md-Cp Val R6
34.32
+1.63%