São Paulo - Delayed Quote • BRL
Itau Angel FIF CICM C Priv RL (0P0000YOBZ.SA)
At close: August 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 |
---|---|---|---|---|---|---|
Aug 1, 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
Jul 31, 2024 | 2.6451 | 2.6451 | 2.6451 | 2.6451 | 2.6451 | - |
Jul 30, 2024 | 2.6411 | 2.6411 | 2.6411 | 2.6411 | 2.6411 | - |
Jul 29, 2024 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | - |
Jul 26, 2024 | 2.6389 | 2.6389 | 2.6389 | 2.6389 | 2.6389 | - |
Jul 25, 2024 | 2.6341 | 2.6341 | 2.6341 | 2.6341 | 2.6341 | - |
Jul 24, 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
Jul 23, 2024 | 2.6337 | 2.6337 | 2.6337 | 2.6337 | 2.6337 | - |
Jul 22, 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
Jul 19, 2024 | 2.6347 | 2.6347 | 2.6347 | 2.6347 | 2.6347 | - |
Jul 18, 2024 | 2.6354 | 2.6354 | 2.6354 | 2.6354 | 2.6354 | - |
Jul 17, 2024 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | - |
Jul 16, 2024 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | - |
Jul 15, 2024 | 2.6375 | 2.6375 | 2.6375 | 2.6375 | 2.6375 | - |
Jul 10, 2024 | 2.6318 | 2.6318 | 2.6318 | 2.6318 | 2.6318 | - |
Jul 9, 2024 | 2.6258 | 2.6258 | 2.6258 | 2.6258 | 2.6258 | - |
Jul 8, 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | - |
Jul 5, 2024 | 2.6234 | 2.6234 | 2.6234 | 2.6234 | 2.6234 | - |
Jul 4, 2024 | 2.6191 | 2.6191 | 2.6191 | 2.6191 | 2.6191 | - |
Jul 3, 2024 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | - |
Jul 2, 2024 | 2.6072 | 2.6072 | 2.6072 | 2.6072 | 2.6072 | - |
Jul 1, 2024 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | - |
Jun 28, 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
Jun 27, 2024 | 2.6137 | 2.6137 | 2.6137 | 2.6137 | 2.6137 | - |
Jun 26, 2024 | 2.6119 | 2.6119 | 2.6119 | 2.6119 | 2.6119 | - |
Jun 25, 2024 | 2.6121 | 2.6121 | 2.6121 | 2.6121 | 2.6121 | - |
Jun 24, 2024 | 2.6127 | 2.6127 | 2.6127 | 2.6127 | 2.6127 | - |
Jun 21, 2024 | 2.6113 | 2.6113 | 2.6113 | 2.6113 | 2.6113 | - |
Jun 20, 2024 | 2.6069 | 2.6069 | 2.6069 | 2.6069 | 2.6069 | - |
Jun 19, 2024 | 2.6049 | 2.6049 | 2.6049 | 2.6049 | 2.6049 | - |
Jun 18, 2024 | 2.6039 | 2.6039 | 2.6039 | 2.6039 | 2.6039 | - |
Jun 17, 2024 | 2.6029 | 2.6029 | 2.6029 | 2.6029 | 2.6029 | - |
Jun 14, 2024 | 2.6026 | 2.6026 | 2.6026 | 2.6026 | 2.6026 | - |
Jun 13, 2024 | 2.5999 | 2.5999 | 2.5999 | 2.5999 | 2.5999 | - |
Jun 12, 2024 | 2.5972 | 2.5972 | 2.5972 | 2.5972 | 2.5972 | - |
Jun 11, 2024 | 2.6021 | 2.6021 | 2.6021 | 2.6021 | 2.6021 | - |
Jun 10, 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
Jun 7, 2024 | 2.6015 | 2.6015 | 2.6015 | 2.6015 | 2.6015 | - |
Jun 6, 2024 | 2.6069 | 2.6069 | 2.6069 | 2.6069 | 2.6069 | - |
Jun 5, 2024 | 2.6038 | 2.6038 | 2.6038 | 2.6038 | 2.6038 | - |
Jun 4, 2024 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | - |
Jun 3, 2024 | 2.6053 | 2.6053 | 2.6053 | 2.6053 | 2.6053 | - |
May 31, 2024 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | - |
May 29, 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
May 28, 2024 | 2.6032 | 2.6032 | 2.6032 | 2.6032 | 2.6032 | - |
May 27, 2024 | 2.6017 | 2.6017 | 2.6017 | 2.6017 | 2.6017 | - |
May 24, 2024 | 2.6016 | 2.6016 | 2.6016 | 2.6016 | 2.6016 | - |
May 23, 2024 | 2.6015 | 2.6015 | 2.6015 | 2.6015 | 2.6015 | - |
May 22, 2024 | 2.6012 | 2.6012 | 2.6012 | 2.6012 | 2.6012 | - |
May 21, 2024 | 2.6052 | 2.6052 | 2.6052 | 2.6052 | 2.6052 | - |
May 20, 2024 | 2.6047 | 2.6047 | 2.6047 | 2.6047 | 2.6047 | - |
May 17, 2024 | 2.6049 | 2.6049 | 2.6049 | 2.6049 | 2.6049 | - |
May 16, 2024 | 2.6059 | 2.6059 | 2.6059 | 2.6059 | 2.6059 | - |
May 15, 2024 | 2.6019 | 2.6019 | 2.6019 | 2.6019 | 2.6019 | - |
May 14, 2024 | 2.5965 | 2.5965 | 2.5965 | 2.5965 | 2.5965 | - |
May 13, 2024 | 2.5926 | 2.5926 | 2.5926 | 2.5926 | 2.5926 | - |
May 10, 2024 | 2.5933 | 2.5933 | 2.5933 | 2.5933 | 2.5933 | - |
May 9, 2024 | 2.5953 | 2.5953 | 2.5953 | 2.5953 | 2.5953 | - |
May 8, 2024 | 2.5942 | 2.5942 | 2.5942 | 2.5942 | 2.5942 | - |
May 7, 2024 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | - |
May 6, 2024 | 2.5877 | 2.5877 | 2.5877 | 2.5877 | 2.5877 | - |
May 3, 2024 | 2.5902 | 2.5902 | 2.5902 | 2.5902 | 2.5902 | - |
May 2, 2024 | 2.5781 | 2.5781 | 2.5781 | 2.5781 | 2.5781 | - |
Apr 30, 2024 | 2.5728 | 2.5728 | 2.5728 | 2.5728 | 2.5728 | - |
Apr 29, 2024 | 2.5837 | 2.5837 | 2.5837 | 2.5837 | 2.5837 | - |
Apr 26, 2024 | 2.5827 | 2.5827 | 2.5827 | 2.5827 | 2.5827 | - |
Apr 25, 2024 | 2.5743 | 2.5743 | 2.5743 | 2.5743 | 2.5743 | - |
Apr 24, 2024 | 2.5757 | 2.5757 | 2.5757 | 2.5757 | 2.5757 | - |
Apr 23, 2024 | 2.5796 | 2.5796 | 2.5796 | 2.5796 | 2.5796 | - |
Apr 22, 2024 | 2.5793 | 2.5793 | 2.5793 | 2.5793 | 2.5793 | - |
Apr 19, 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
Apr 18, 2024 | 2.5733 | 2.5733 | 2.5733 | 2.5733 | 2.5733 | - |
Apr 17, 2024 | 2.5719 | 2.5719 | 2.5719 | 2.5719 | 2.5719 | - |
Apr 16, 2024 | 2.5753 | 2.5753 | 2.5753 | 2.5753 | 2.5753 | - |
Apr 15, 2024 | 2.5842 | 2.5842 | 2.5842 | 2.5842 | 2.5842 | - |
Apr 12, 2024 | 2.5936 | 2.5936 | 2.5936 | 2.5936 | 2.5936 | - |
Apr 11, 2024 | 2.5976 | 2.5976 | 2.5976 | 2.5976 | 2.5976 | - |
Apr 10, 2024 | 2.5998 | 2.5998 | 2.5998 | 2.5998 | 2.5998 | - |
Apr 9, 2024 | 2.6135 | 2.6135 | 2.6135 | 2.6135 | 2.6135 | - |
Apr 8, 2024 | 2.6079 | 2.6079 | 2.6079 | 2.6079 | 2.6079 | - |
Apr 5, 2024 | 2.6037 | 2.6037 | 2.6037 | 2.6037 | 2.6037 | - |
Apr 4, 2024 | 2.6069 | 2.6069 | 2.6069 | 2.6069 | 2.6069 | - |
Apr 3, 2024 | 2.6052 | 2.6052 | 2.6052 | 2.6052 | 2.6052 | - |
Apr 2, 2024 | 2.6056 | 2.6056 | 2.6056 | 2.6056 | 2.6056 | - |
Apr 1, 2024 | 2.6058 | 2.6058 | 2.6058 | 2.6058 | 2.6058 | - |
Mar 28, 2024 | 2.6103 | 2.6103 | 2.6103 | 2.6103 | 2.6103 | - |
Mar 27, 2024 | 2.6097 | 2.6097 | 2.6097 | 2.6097 | 2.6097 | - |
Mar 26, 2024 | 2.6049 | 2.6049 | 2.6049 | 2.6049 | 2.6049 | - |
Mar 25, 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
Mar 22, 2024 | 2.6053 | 2.6053 | 2.6053 | 2.6053 | 2.6053 | - |
Mar 21, 2024 | 2.6089 | 2.6089 | 2.6089 | 2.6089 | 2.6089 | - |
Mar 20, 2024 | 2.6114 | 2.6114 | 2.6114 | 2.6114 | 2.6114 | - |
Mar 19, 2024 | 2.6014 | 2.6014 | 2.6014 | 2.6014 | 2.6014 | - |
Mar 18, 2024 | 2.5983 | 2.5983 | 2.5983 | 2.5983 | 2.5983 | - |
Mar 15, 2024 | 2.6006 | 2.6006 | 2.6006 | 2.6006 | 2.6006 | - |
Mar 14, 2024 | 2.6058 | 2.6058 | 2.6058 | 2.6058 | 2.6058 | - |
Mar 13, 2024 | 2.6086 | 2.6086 | 2.6086 | 2.6086 | 2.6086 | - |
Mar 12, 2024 | 2.6054 | 2.6054 | 2.6054 | 2.6054 | 2.6054 | - |
Mar 11, 2024 | 2.5998 | 2.5998 | 2.5998 | 2.5998 | 2.5998 | - |
Mar 8, 2024 | 2.6004 | 2.6004 | 2.6004 | 2.6004 | 2.6004 | - |
Mar 7, 2024 | 2.5999 | 2.5999 | 2.5999 | 2.5999 | 2.5999 | - |
Mar 6, 2024 | 2.5989 | 2.5989 | 2.5989 | 2.5989 | 2.5989 | - |
Mar 5, 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
Mar 4, 2024 | 2.5931 | 2.5931 | 2.5931 | 2.5931 | 2.5931 | - |
Mar 1, 2024 | 2.5986 | 2.5986 | 2.5986 | 2.5986 | 2.5986 | - |
Feb 29, 2024 | 2.5957 | 2.5957 | 2.5957 | 2.5957 | 2.5957 | - |
Feb 28, 2024 | 2.5962 | 2.5962 | 2.5962 | 2.5962 | 2.5962 | - |
Feb 27, 2024 | 2.5978 | 2.5978 | 2.5978 | 2.5978 | 2.5978 | - |
Feb 26, 2024 | 2.5891 | 2.5891 | 2.5891 | 2.5891 | 2.5891 | - |
Feb 23, 2024 | 2.5907 | 2.5907 | 2.5907 | 2.5907 | 2.5907 | - |
Feb 22, 2024 | 2.5959 | 2.5959 | 2.5959 | 2.5959 | 2.5959 | - |
Feb 21, 2024 | 2.5929 | 2.5929 | 2.5929 | 2.5929 | 2.5929 | - |
Feb 20, 2024 | 2.5937 | 2.5937 | 2.5937 | 2.5937 | 2.5937 | - |
Feb 19, 2024 | 2.5873 | 2.5873 | 2.5873 | 2.5873 | 2.5873 | - |
Feb 14, 2024 | 2.5814 | 2.5814 | 2.5814 | 2.5814 | 2.5814 | - |
Feb 9, 2024 | 2.5865 | 2.5865 | 2.5865 | 2.5865 | 2.5865 | - |
Feb 8, 2024 | 2.5827 | 2.5827 | 2.5827 | 2.5827 | 2.5827 | - |
Feb 7, 2024 | 2.5886 | 2.5886 | 2.5886 | 2.5886 | 2.5886 | - |
Feb 6, 2024 | 2.5865 | 2.5865 | 2.5865 | 2.5865 | 2.5865 | - |
Feb 5, 2024 | 2.5781 | 2.5781 | 2.5781 | 2.5781 | 2.5781 | - |
Feb 2, 2024 | 2.5796 | 2.5796 | 2.5796 | 2.5796 | 2.5796 | - |
Feb 1, 2024 | 2.5829 | 2.5829 | 2.5829 | 2.5829 | 2.5829 | - |
Jan 31, 2024 | 2.5775 | 2.5775 | 2.5775 | 2.5775 | 2.5775 | - |
Jan 30, 2024 | 2.5713 | 2.5713 | 2.5713 | 2.5713 | 2.5713 | - |
Jan 29, 2024 | 2.5782 | 2.5782 | 2.5782 | 2.5782 | 2.5782 | - |
Jan 26, 2024 | 2.5803 | 2.5803 | 2.5803 | 2.5803 | 2.5803 | - |
Jan 25, 2024 | 2.5769 | 2.5769 | 2.5769 | 2.5769 | 2.5769 | - |
Jan 24, 2024 | 2.5712 | 2.5712 | 2.5712 | 2.5712 | 2.5712 | - |
Jan 23, 2024 | 2.5716 | 2.5716 | 2.5716 | 2.5716 | 2.5716 | - |
Jan 22, 2024 | 2.5657 | 2.5657 | 2.5657 | 2.5657 | 2.5657 | - |
Jan 19, 2024 | 2.5694 | 2.5694 | 2.5694 | 2.5694 | 2.5694 | - |
Jan 18, 2024 | 2.5641 | 2.5641 | 2.5641 | 2.5641 | 2.5641 | - |
Jan 17, 2024 | 2.5682 | 2.5682 | 2.5682 | 2.5682 | 2.5682 | - |
Jan 16, 2024 | 2.5737 | 2.5737 | 2.5737 | 2.5737 | 2.5737 | - |
Jan 15, 2024 | 2.5865 | 2.5865 | 2.5865 | 2.5865 | 2.5865 | - |
Jan 12, 2024 | 2.5847 | 2.5847 | 2.5847 | 2.5847 | 2.5847 | - |
Jan 11, 2024 | 2.5771 | 2.5771 | 2.5771 | 2.5771 | 2.5771 | - |
Jan 10, 2024 | 2.5757 | 2.5757 | 2.5757 | 2.5757 | 2.5757 | - |
Jan 9, 2024 | 2.5761 | 2.5761 | 2.5761 | 2.5761 | 2.5761 | - |
Jan 8, 2024 | 2.5803 | 2.5803 | 2.5803 | 2.5803 | 2.5803 | - |
Jan 5, 2024 | 2.5759 | 2.5759 | 2.5759 | 2.5759 | 2.5759 | - |
Jan 4, 2024 | 2.5703 | 2.5703 | 2.5703 | 2.5703 | 2.5703 | - |
Jan 3, 2024 | 2.5784 | 2.5784 | 2.5784 | 2.5784 | 2.5784 | - |
Jan 2, 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
Dec 28, 2023 | 2.5863 | 2.5863 | 2.5863 | 2.5863 | 2.5863 | - |
Dec 27, 2023 | 2.5849 | 2.5849 | 2.5849 | 2.5849 | 2.5849 | - |
Dec 26, 2023 | 2.5793 | 2.5793 | 2.5793 | 2.5793 | 2.5793 | - |
Dec 22, 2023 | 2.5766 | 2.5766 | 2.5766 | 2.5766 | 2.5766 | - |
Dec 21, 2023 | 2.5735 | 2.5735 | 2.5735 | 2.5735 | 2.5735 | - |
Dec 20, 2023 | 2.5672 | 2.5672 | 2.5672 | 2.5672 | 2.5672 | - |
Dec 19, 2023 | 2.5681 | 2.5681 | 2.5681 | 2.5681 | 2.5681 | - |
Dec 18, 2023 | 2.5639 | 2.5639 | 2.5639 | 2.5639 | 2.5639 | - |
Dec 15, 2023 | 2.5583 | 2.5583 | 2.5583 | 2.5583 | 2.5583 | - |
Dec 14, 2023 | 2.5549 | 2.5549 | 2.5549 | 2.5549 | 2.5549 | - |
Dec 13, 2023 | 2.5518 | 2.5518 | 2.5518 | 2.5518 | 2.5518 | - |
Dec 12, 2023 | 2.5311 | 2.5311 | 2.5311 | 2.5311 | 2.5311 | - |
Dec 11, 2023 | 2.5287 | 2.5287 | 2.5287 | 2.5287 | 2.5287 | - |
Dec 8, 2023 | 2.5303 | 2.5303 | 2.5303 | 2.5303 | 2.5303 | - |
Dec 7, 2023 | 2.5281 | 2.5281 | 2.5281 | 2.5281 | 2.5281 | - |
Dec 6, 2023 | 2.5251 | 2.5251 | 2.5251 | 2.5251 | 2.5251 | - |
Dec 5, 2023 | 2.5272 | 2.5272 | 2.5272 | 2.5272 | 2.5272 | - |
Dec 4, 2023 | 2.5248 | 2.5248 | 2.5248 | 2.5248 | 2.5248 | - |
Dec 1, 2023 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
Nov 30, 2023 | 2.5258 | 2.5258 | 2.5258 | 2.5258 | 2.5258 | - |
Nov 29, 2023 | 2.5209 | 2.5209 | 2.5209 | 2.5209 | 2.5209 | - |
Nov 28, 2023 | 2.5203 | 2.5203 | 2.5203 | 2.5203 | 2.5203 | - |
Nov 27, 2023 | 2.5148 | 2.5148 | 2.5148 | 2.5148 | 2.5148 | - |
Nov 24, 2023 | 2.5115 | 2.5115 | 2.5115 | 2.5115 | 2.5115 | - |
Nov 23, 2023 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
Nov 22, 2023 | 2.5111 | 2.5111 | 2.5111 | 2.5111 | 2.5111 | - |
Nov 21, 2023 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | - |
Nov 20, 2023 | 2.5106 | 2.5106 | 2.5106 | 2.5106 | 2.5106 | - |
Nov 17, 2023 | 2.5085 | 2.5085 | 2.5085 | 2.5085 | 2.5085 | - |
Nov 16, 2023 | 2.5064 | 2.5064 | 2.5064 | 2.5064 | 2.5064 | - |
Nov 14, 2023 | 2.4968 | 2.4968 | 2.4968 | 2.4968 | 2.4968 | - |
Nov 13, 2023 | 2.4802 | 2.4802 | 2.4802 | 2.4802 | 2.4802 | - |
Nov 10, 2023 | 2.4814 | 2.4814 | 2.4814 | 2.4814 | 2.4814 | - |
Nov 9, 2023 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
Nov 8, 2023 | 2.4767 | 2.4767 | 2.4767 | 2.4767 | 2.4767 | - |
Nov 7, 2023 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
Nov 6, 2023 | 2.4643 | 2.4643 | 2.4643 | 2.4643 | 2.4643 | - |
Nov 3, 2023 | 2.4698 | 2.4698 | 2.4698 | 2.4698 | 2.4698 | - |
Nov 1, 2023 | 2.4524 | 2.4524 | 2.4524 | 2.4524 | 2.4524 | - |
Oct 31, 2023 | 2.4417 | 2.4417 | 2.4417 | 2.4417 | 2.4417 | - |
Oct 30, 2023 | 2.4407 | 2.4407 | 2.4407 | 2.4407 | 2.4407 | - |
Oct 27, 2023 | 2.4465 | 2.4465 | 2.4465 | 2.4465 | 2.4465 | - |
Oct 26, 2023 | 2.4556 | 2.4556 | 2.4556 | 2.4556 | 2.4556 | - |
Oct 25, 2023 | 2.4409 | 2.4409 | 2.4409 | 2.4409 | 2.4409 | - |
Oct 24, 2023 | 2.4457 | 2.4457 | 2.4457 | 2.4457 | 2.4457 | - |
Oct 23, 2023 | 2.4401 | 2.4401 | 2.4401 | 2.4401 | 2.4401 | - |
Oct 20, 2023 | 2.4365 | 2.4365 | 2.4365 | 2.4365 | 2.4365 | - |
Oct 19, 2023 | 2.4326 | 2.4326 | 2.4326 | 2.4326 | 2.4326 | - |
Oct 18, 2023 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
Oct 17, 2023 | 2.4435 | 2.4435 | 2.4435 | 2.4435 | 2.4435 | - |
Oct 16, 2023 | 2.4504 | 2.4504 | 2.4504 | 2.4504 | 2.4504 | - |
Oct 13, 2023 | 2.4478 | 2.4478 | 2.4478 | 2.4478 | 2.4478 | - |
Oct 11, 2023 | 2.4574 | 2.4574 | 2.4574 | 2.4574 | 2.4574 | - |
Oct 10, 2023 | 2.4578 | 2.4578 | 2.4578 | 2.4578 | 2.4578 | - |
Oct 9, 2023 | 2.4479 | 2.4479 | 2.4479 | 2.4479 | 2.4479 | - |
Oct 6, 2023 | 2.4387 | 2.4387 | 2.4387 | 2.4387 | 2.4387 | - |
Oct 5, 2023 | 2.4359 | 2.4359 | 2.4359 | 2.4359 | 2.4359 | - |
Oct 4, 2023 | 2.4376 | 2.4376 | 2.4376 | 2.4376 | 2.4376 | - |
Oct 3, 2023 | 2.4323 | 2.4323 | 2.4323 | 2.4323 | 2.4323 | - |
Oct 2, 2023 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
Sep 29, 2023 | 2.4551 | 2.4551 | 2.4551 | 2.4551 | 2.4551 | - |
Sep 28, 2023 | 2.4474 | 2.4474 | 2.4474 | 2.4474 | 2.4474 | - |
Sep 27, 2023 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | - |
Sep 26, 2023 | 2.4399 | 2.4399 | 2.4399 | 2.4399 | 2.4399 | - |
Sep 25, 2023 | 2.4561 | 2.4561 | 2.4561 | 2.4561 | 2.4561 | - |
Sep 22, 2023 | 2.4588 | 2.4588 | 2.4588 | 2.4588 | 2.4588 | - |
Sep 21, 2023 | 2.4598 | 2.4598 | 2.4598 | 2.4598 | 2.4598 | - |
Sep 20, 2023 | 2.4684 | 2.4684 | 2.4684 | 2.4684 | 2.4684 | - |
Sep 19, 2023 | 2.4654 | 2.4654 | 2.4654 | 2.4654 | 2.4654 | - |
Sep 18, 2023 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | - |
Sep 15, 2023 | 2.4722 | 2.4722 | 2.4722 | 2.4722 | 2.4722 | - |
Sep 14, 2023 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
Sep 13, 2023 | 2.4715 | 2.4715 | 2.4715 | 2.4715 | 2.4715 | - |
Sep 12, 2023 | 2.4668 | 2.4668 | 2.4668 | 2.4668 | 2.4668 | - |
Sep 11, 2023 | 2.4587 | 2.4587 | 2.4587 | 2.4587 | 2.4587 | - |
Sep 8, 2023 | 2.4521 | 2.4521 | 2.4521 | 2.4521 | 2.4521 | - |
Sep 6, 2023 | 2.4513 | 2.4513 | 2.4513 | 2.4513 | 2.4513 | - |
Sep 5, 2023 | 2.4566 | 2.4566 | 2.4566 | 2.4566 | 2.4566 | - |
Sep 4, 2023 | 2.4625 | 2.4625 | 2.4625 | 2.4625 | 2.4625 | - |
Sep 1, 2023 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
Aug 31, 2023 | 2.4565 | 2.4565 | 2.4565 | 2.4565 | 2.4565 | - |
Aug 30, 2023 | 2.4676 | 2.4676 | 2.4676 | 2.4676 | 2.4676 | - |
Aug 29, 2023 | 2.4712 | 2.4712 | 2.4712 | 2.4712 | 2.4712 | - |
Aug 28, 2023 | 2.4643 | 2.4643 | 2.4643 | 2.4643 | 2.4643 | - |
Aug 25, 2023 | 2.4619 | 2.4619 | 2.4619 | 2.4619 | 2.4619 | - |
Aug 24, 2023 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
Aug 23, 2023 | 2.4728 | 2.4728 | 2.4728 | 2.4728 | 2.4728 | - |
Aug 22, 2023 | 2.4638 | 2.4638 | 2.4638 | 2.4638 | 2.4638 | - |
Aug 21, 2023 | 2.4572 | 2.4572 | 2.4572 | 2.4572 | 2.4572 | - |
Aug 18, 2023 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
Aug 17, 2023 | 2.4591 | 2.4591 | 2.4591 | 2.4591 | 2.4591 | - |
Aug 16, 2023 | 2.4665 | 2.4665 | 2.4665 | 2.4665 | 2.4665 | - |
Aug 15, 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
Aug 14, 2023 | 2.4707 | 2.4707 | 2.4707 | 2.4707 | 2.4707 | - |
Aug 11, 2023 | 2.4765 | 2.4765 | 2.4765 | 2.4765 | 2.4765 | - |
Aug 10, 2023 | 2.4763 | 2.4763 | 2.4763 | 2.4763 | 2.4763 | - |
Aug 9, 2023 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | - |
Aug 8, 2023 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | - |
Aug 7, 2023 | 2.4709 | 2.4709 | 2.4709 | 2.4709 | 2.4709 | - |
Related Tickers
FSTCX Fidelity Select Telecommunications Port
48.86
+4.25%
FTUAX Fidelity Advisor Telecommunications A
48.44
+4.24%
FTUIX Fidelity Advisor Telecommunications I
48.74
+4.23%
FTUTX Fidelity Advisor Telecommunications M
48.04
+4.23%
FTUCX Fidelity Advisor Telecommunications C
48.31
+4.23%
FIJGX Fidelity Advisor Telecommunications Z
48.58
+4.23%
KINAX Kinetics Internet Adv A
67.76
+3.36%
WWWFX Kinetics Internet No Load
75.04
+3.35%
KINCX Kinetics Internet Adv C
55.35
+3.34%
FSRFX Fidelity Select Transportation
102.27
+2.68%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.62
+2.62%
FPBFX Fidelity Pacific Basin
29.91
+2.61%
BRIUX Baron Real Estate Income R6
15.01
+2.60%
BRIIX Baron Real Estate Income Institutional
15.03
+2.59%
PHRIX Virtus Duff & Phelps Real Estate Secs I
19.50
+2.58%
PHRCX Virtus Duff & Phelps Real Estate Secs C
19.56
+2.57%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.59
+2.57%
SREYX SEI Real Estate Y (SIMT)
16.04
+2.56%
TORCX Tortoise Energy Infrastructure TR C
15.90
+2.51%
RMLPX Recurrent MLP & Infrastructure Class I
23.26
+2.51%
TORTX Tortoise Energy Infrastructure TR A
16.36
+2.51%
SEIRX SEI Real Estate I (SIMT)
15.99
+2.50%
LMIYX Lord Abbett Micro Cap Growth I
18.05
+2.50%
LFMGX Lord Abbett Micro Cap Growth F
18.06
+2.50%
KMKNX Kinetics Market Opportunities No Load
55.42
+2.50%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.03
+2.49%
KMKYX Kinetics Market Opportunities Inst
56.39
+2.49%
KMKCX Kinetics Market Opportunities Adv C
51.48
+2.49%
KMKAX Kinetics Market Opportunities Adv A
54.39
+2.49%
LCMGX Lord Abbett Micro Cap Growth Fund
17.35
+2.48%
TORIX Tortoise Energy Infrastructure TR Ins
16.64
+2.46%
WWNPX Kinetics Paradigm No Load
98.63
+2.40%
KNPCX Kinetics Paradigm Adv C
83.73
+2.40%
KNPYX Kinetics Paradigm Instl
100.05
+2.39%
KNPAX Kinetics Paradigm Adv A
93.74
+2.39%
GURAX Guggenheim Risk Managed Real Estt A
32.29
+2.38%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
17.23
+2.38%
CSJZX Cohen & Steers Realty Shares Z
67.75
+2.37%
CSJIX Cohen & Steers Realty Shares I
67.59
+2.36%
CSRSX Cohen & Steers Realty Shares L
67.61
+2.36%
CSJAX Cohen & Steers Realty Shares A
67.62
+2.36%
OSTGX Osterweis Emerging Opportunity
16.04
+2.36%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
38.59
+2.36%
CSJCX Cohen & Steers Realty Shares C
67.31
+2.36%
CSJRX Cohen & Steers Realty Shares R
67.77
+2.36%
PVFAX Paradigm Value
58.75
+2.35%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
40.93
+2.35%
GURIX Guggenheim Risk Managed Real Estt Instl
32.77
+2.34%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
39.77
+2.34%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
18.36
+2.34%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
40.67
+2.34%
GURCX Guggenheim Risk Managed Real Estt C
31.99
+2.34%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
39.89
+2.33%
GURPX Guggenheim Risk Managed Real Estt P
32.48
+2.33%
CSRIX Cohen & Steers Instl Realty Shares
49.48
+2.32%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
17.78
+2.30%
SSHQX State Street Hedged Intl Dev Eq Idx K
115.03
+2.25%
FDLSX Fidelity Select Leisure
18.20
+2.25%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.54
+2.22%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.58
+2.22%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.64
+2.21%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.49
+2.20%
FSRNX Fidelity Real Estate Index
16.42
+2.18%
FSERX Franklin Real Estate Securities R6
18.85
+2.17%
FIQLX Fidelity Advisor Japan Z
16.17
+2.15%
FJPNX Fidelity Japan
16.20
+2.14%
FJPIX Fidelity Advisor Japan I
16.33
+2.13%
FRLAX Franklin Real Estate Securities Adv
18.77
+2.12%
FJPTX Fidelity Advisor Japan M
15.95
+2.11%
FRRSX Franklin Real Estate Securities C
16.95
+2.11%
FREEX Franklin Real Estate Securities A
18.42
+2.11%
FPJAX Fidelity Advisor Japan A
16.06
+2.10%
FJPCX Fidelity Advisor Japan C
15.62
+2.09%
LGLQX Lord Abbett Growth Leaders Fund
34.81
+2.05%
LGLAX Lord Abbett Growth Leaders Fund
36.33
+2.05%
LGLFX Lord Abbett Growth Leaders Fund
37.83
+2.05%
LGLSX Lord Abbett Growth Leaders Fund
36.35
+2.05%
LGLRX Lord Abbett Growth Leaders Fund
34.88
+2.05%
LGLCX Lord Abbett Growth Leaders Fund
31.01
+2.04%
LGLOX Lord Abbett Growth Leaders Fund
38.52
+2.04%
LGLVX Lord Abbett Growth Leaders Fund
38.52
+2.04%
LGLIX Lord Abbett Growth Leaders Fund
38.17
+2.03%
LGLUX Lord Abbett Growth Leaders Fund
38.19
+2.03%
DNSMX Driehaus Small Cap Growth Institutional
20.74
+2.02%
UOPIX ProFunds UltraNASDAQ-100 Fund
88.07
+2.02%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.80
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.94
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy C
321.32
+2.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
60.83
+2.00%
UMPIX ProFunds UltraMid Cap Fund
59.82
+1.99%
UMPSX ProFunds UltraMid Cap Fund
46.03
+1.99%
INPSX ProFunds Internet UltraSector Svc
24.22
+1.98%
INPIX ProFunds Internet UltraSector Inv
37.89
+1.96%
DVSMX Driehaus Small Cap Growth Investor
20.31
+1.96%
FRESX Fidelity Real Estate Investment Port
40.53
+1.91%
PURCX PGIM Global Real Estate C
18.81
+1.90%
THVRX Thornburg International Equity R4
25.86
+1.89%
PURRX PGIM Global Real Estate R
19.40
+1.89%
PURAX PGIM Global Real Estate A
19.48
+1.88%
TGIRX Thornburg International Equity R6
27.14
+1.88%