LSE - Delayed Quote GBP
Algebris Financial Income BD GBP Inc Hdg (0P0000Z652.L)
169.72
-0.25
(-0.15%)
As of January 22 at 8:00:00 PM GMT. Market Open.
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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | - |
Jan 21, 2025 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
Jan 20, 2025 | 169.61 | 169.61 | 169.61 | 169.61 | 169.61 | - |
Jan 17, 2025 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
Jan 16, 2025 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
Jan 15, 2025 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
Jan 14, 2025 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
Jan 13, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
Jan 10, 2025 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | - |
Jan 9, 2025 | 180.95 Dividend | |||||
Jan 9, 2025 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
Jan 8, 2025 | 167.64 | 167.64 | 167.64 | 167.64 | -13.31 | - |
Jan 7, 2025 | 167.93 | 167.93 | 167.93 | 167.93 | -13.33 | - |
Jan 6, 2025 | 167.92 | 167.92 | 167.92 | 167.92 | -13.33 | - |
Jan 3, 2025 | 167.19 | 167.19 | 167.19 | 167.19 | -13.27 | - |
Jan 2, 2025 | 166.93 | 166.93 | 166.93 | 166.93 | -13.25 | - |
Dec 31, 2024 | 166.81 | 166.81 | 166.81 | 166.81 | -13.24 | - |
Dec 30, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | -13.21 | - |
Dec 24, 2024 | 166.23 | 166.23 | 166.23 | 166.23 | -13.20 | - |
Dec 23, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | -13.17 | - |
Dec 20, 2024 | 165.78 | 165.78 | 165.78 | 165.78 | -13.16 | - |
Dec 19, 2024 | 165.66 | 165.66 | 165.66 | 165.66 | -13.15 | - |
Dec 18, 2024 | 166.46 | 166.46 | 166.46 | 166.46 | -13.22 | - |
Dec 17, 2024 | 166.87 | 166.87 | 166.87 | 166.87 | -13.25 | - |
Dec 16, 2024 | 167.36 | 167.36 | 167.36 | 167.36 | -13.29 | - |
Dec 13, 2024 | 168.03 | 168.03 | 168.03 | 168.03 | -13.34 | - |
Dec 12, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | -13.34 | - |
Dec 11, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | -13.34 | - |
Dec 10, 2024 | 167.85 | 167.85 | 167.85 | 167.85 | -13.33 | - |
Dec 9, 2024 | 168.06 | 168.06 | 168.06 | 168.06 | -13.34 | - |
Dec 6, 2024 | 167.92 | 167.92 | 167.92 | 167.92 | -13.33 | - |
Dec 5, 2024 | 167.91 | 167.91 | 167.91 | 167.91 | -13.33 | - |
Dec 4, 2024 | 166.77 | 166.77 | 166.77 | 166.77 | -13.24 | - |
Dec 3, 2024 | 166.36 | 166.36 | 166.36 | 166.36 | -13.21 | - |
Dec 2, 2024 | 165.99 | 165.99 | 165.99 | 165.99 | -13.18 | - |
Nov 29, 2024 | 165.67 | 165.67 | 165.67 | 165.67 | -13.15 | - |
Nov 28, 2024 | 165.43 | 165.43 | 165.43 | 165.43 | -13.13 | - |
Nov 27, 2024 | 164.59 | 164.59 | 164.59 | 164.59 | -13.07 | - |
Nov 26, 2024 | 164.71 | 164.71 | 164.71 | 164.71 | -13.08 | - |
Nov 25, 2024 | 165.43 | 165.43 | 165.43 | 165.43 | -13.13 | - |
Nov 22, 2024 | 164.89 | 164.89 | 164.89 | 164.89 | -13.09 | - |
Nov 21, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | -13.11 | - |
Nov 20, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | -13.07 | - |
Nov 19, 2024 | 164.76 | 164.76 | 164.76 | 164.76 | -13.08 | - |
Nov 18, 2024 | 165.55 | 165.55 | 165.55 | 165.55 | -13.14 | - |
Nov 15, 2024 | 165.12 | 165.12 | 165.12 | 165.12 | -13.11 | - |
Nov 14, 2024 | 164.73 | 164.73 | 164.73 | 164.73 | -13.08 | - |
Nov 13, 2024 | 164.25 | 164.25 | 164.25 | 164.25 | -13.04 | - |
Nov 12, 2024 | 164.44 | 164.44 | 164.44 | 164.44 | -13.06 | - |
Nov 11, 2024 | 165.34 | 165.34 | 165.34 | 165.34 | -13.13 | - |
Nov 8, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | -13.06 | - |
Nov 7, 2024 | 164.55 | 164.55 | 164.55 | 164.55 | -13.06 | - |
Nov 6, 2024 | 164.99 | 164.99 | 164.99 | 164.99 | -13.10 | - |
Nov 5, 2024 | 163.42 | 163.42 | 163.42 | 163.42 | -12.97 | - |
Nov 4, 2024 | 163.22 | 163.22 | 163.22 | 163.22 | -12.96 | - |
Nov 1, 2024 | 163.16 | 163.16 | 163.16 | 163.16 | -12.95 | - |
Oct 31, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | -12.89 | - |
Oct 30, 2024 | 162.21 | 162.21 | 162.21 | 162.21 | -12.88 | - |
Oct 29, 2024 | 162.52 | 162.52 | 162.52 | 162.52 | -12.90 | - |
Oct 25, 2024 | 162.44 | 162.44 | 162.44 | 162.44 | -12.90 | - |
Oct 24, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | -12.93 | - |
Oct 23, 2024 | 162.71 | 162.71 | 162.71 | 162.71 | -12.92 | - |
Oct 22, 2024 | 163.07 | 163.07 | 163.07 | 163.07 | -12.95 | - |
Oct 21, 2024 | 163.11 | 163.11 | 163.11 | 163.11 | -12.95 | - |
Oct 18, 2024 | 163.95 | 163.95 | 163.95 | 163.95 | -13.02 | - |
Oct 17, 2024 | 163.69 | 163.69 | 163.69 | 163.69 | -13.00 | - |
Oct 16, 2024 | 162.89 | 162.89 | 162.89 | 162.89 | -12.93 | - |
Oct 15, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | -12.91 | - |
Oct 14, 2024 | 161.77 | 161.77 | 161.77 | 161.77 | -12.84 | - |
Oct 11, 2024 | 161.95 | 161.95 | 161.95 | 161.95 | -12.86 | - |
Oct 10, 2024 | 161.25 | 161.25 | 161.25 | 161.25 | -12.80 | - |
Oct 9, 2024 | 160.98 | 160.98 | 160.98 | 160.98 | -12.78 | - |
Oct 8, 2024 | 1.87 Dividend | |||||
Oct 8, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | -12.71 | - |
Oct 7, 2024 | 162.82 | 162.82 | 162.82 | 162.82 | -12.78 | - |
Oct 4, 2024 | 162.73 | 162.73 | 162.73 | 162.73 | -12.77 | - |
Oct 3, 2024 | 161.56 | 161.56 | 161.56 | 161.56 | -12.68 | - |
Oct 2, 2024 | 161.58 | 161.58 | 161.58 | 161.58 | -12.68 | - |
Oct 1, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | -12.69 | - |
Sep 30, 2024 | 162.64 | 162.64 | 162.64 | 162.64 | -12.76 | - |
Sep 27, 2024 | 163.06 | 163.06 | 163.06 | 163.06 | -12.80 | - |
Sep 26, 2024 | 162.67 | 162.67 | 162.67 | 162.67 | -12.77 | - |
Sep 25, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | -12.67 | - |
Sep 24, 2024 | 161.89 | 161.89 | 161.89 | 161.89 | -12.71 | - |
Sep 23, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | -12.68 | - |
Sep 20, 2024 | 162.08 | 162.08 | 162.08 | 162.08 | -12.72 | - |
Sep 19, 2024 | 162.46 | 162.46 | 162.46 | 162.46 | -12.75 | - |
Sep 18, 2024 | 161.10 | 161.10 | 161.10 | 161.10 | -12.64 | - |
Sep 17, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | -12.64 | - |
Sep 16, 2024 | 160.37 | 160.37 | 160.37 | 160.37 | -12.59 | - |
Sep 13, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | -12.56 | - |
Sep 12, 2024 | 159.29 | 159.29 | 159.29 | 159.29 | -12.50 | - |
Sep 11, 2024 | 158.53 | 158.53 | 158.53 | 158.53 | -12.44 | - |
Sep 10, 2024 | 158.59 | 158.59 | 158.59 | 158.59 | -12.45 | - |
Sep 9, 2024 | 159.38 | 159.38 | 159.38 | 159.38 | -12.51 | - |
Sep 6, 2024 | 158.96 | 158.96 | 158.96 | 158.96 | -12.48 | - |
Sep 5, 2024 | 160.01 | 160.01 | 160.01 | 160.01 | -12.56 | - |
Sep 4, 2024 | 159.77 | 159.77 | 159.77 | 159.77 | -12.54 | - |
Sep 3, 2024 | 160.09 | 160.09 | 160.09 | 160.09 | -12.56 | - |
Sep 2, 2024 | 160.82 | 160.82 | 160.82 | 160.82 | -12.62 | - |
Aug 30, 2024 | 160.73 | 160.73 | 160.73 | 160.73 | -12.61 | - |
Aug 29, 2024 | 160.32 | 160.32 | 160.32 | 160.32 | -12.58 | - |
Aug 28, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | -12.57 | - |
Aug 27, 2024 | 160.12 | 160.12 | 160.12 | 160.12 | -12.57 | - |
Aug 23, 2024 | 159.87 | 159.87 | 159.87 | 159.87 | -12.55 | - |
Aug 22, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | -12.48 | - |
Aug 21, 2024 | 158.63 | 158.63 | 158.63 | 158.63 | -12.45 | - |
Aug 20, 2024 | 158.43 | 158.43 | 158.43 | 158.43 | -12.43 | - |
Aug 19, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | -12.48 | - |
Aug 16, 2024 | 158.06 | 158.06 | 158.06 | 158.06 | -12.41 | - |
Aug 15, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | -12.40 | - |
Aug 14, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | -12.30 | - |
Aug 13, 2024 | 155.77 | 155.77 | 155.77 | 155.77 | -12.23 | - |
Aug 12, 2024 | 155.82 | 155.82 | 155.82 | 155.82 | -12.23 | - |
Aug 9, 2024 | 155.34 | 155.34 | 155.34 | 155.34 | -12.19 | - |
Aug 8, 2024 | 155.18 | 155.18 | 155.18 | 155.18 | -12.18 | - |
Aug 7, 2024 | 154.45 | 154.45 | 154.45 | 154.45 | -12.12 | - |
Aug 6, 2024 | 154.13 | 154.13 | 154.13 | 154.13 | -12.10 | - |
Aug 2, 2024 | 155.29 | 155.29 | 155.29 | 155.29 | -12.19 | - |
Aug 1, 2024 | 157.29 | 157.29 | 157.29 | 157.29 | -12.34 | - |
Jul 31, 2024 | 158.96 | 158.96 | 158.96 | 158.96 | -12.48 | - |
Jul 30, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | -12.47 | - |
Jul 29, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | -12.41 | - |
Jul 26, 2024 | 158.16 | 158.16 | 158.16 | 158.16 | -12.41 | - |
Jul 25, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | -12.38 | - |
Jul 24, 2024 | 157.82 | 157.82 | 157.82 | 157.82 | -12.39 | - |
Jul 23, 2024 | 158.34 | 158.34 | 158.34 | 158.34 | -12.43 | - |
Jul 22, 2024 | 158.11 | 158.11 | 158.11 | 158.11 | -12.41 | - |
Jul 19, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | -12.35 | - |
Jul 18, 2024 | 157.69 | 157.69 | 157.69 | 157.69 | -12.38 | - |
Jul 17, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | -12.38 | - |
Jul 16, 2024 | 157.69 | 157.69 | 157.69 | 157.69 | -12.38 | - |
Jul 15, 2024 | 157.27 | 157.27 | 157.27 | 157.27 | -12.34 | - |
Jul 12, 2024 | 157.02 | 157.02 | 157.02 | 157.02 | -12.32 | - |
Jul 11, 2024 | 156.68 | 156.68 | 156.68 | 156.68 | -12.30 | - |
Jul 10, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | -12.25 | - |
Jul 9, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | -12.19 | - |
Jul 8, 2024 | 2.52 Dividend | |||||
Jul 8, 2024 | 155.41 | 155.41 | 155.41 | 155.41 | -12.20 | - |
Jul 5, 2024 | 157.71 | 157.71 | 157.71 | 157.71 | -12.18 | - |
Jul 4, 2024 | 158.15 | 158.15 | 158.15 | 158.15 | -12.21 | - |
Jul 3, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | -12.18 | - |
Jul 2, 2024 | 157.11 | 157.11 | 157.11 | 157.11 | -12.13 | - |
Jul 1, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | -12.15 | - |
Jun 28, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | -12.10 | - |
Jun 27, 2024 | 155.94 | 155.94 | 155.94 | 155.94 | -12.04 | - |
Jun 26, 2024 | 156.44 | 156.44 | 156.44 | 156.44 | -12.08 | - |
Jun 25, 2024 | 156.74 | 156.74 | 156.74 | 156.74 | -12.10 | - |
Jun 24, 2024 | 157.22 | 157.22 | 157.22 | 157.22 | -12.14 | - |
Jun 21, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | -12.07 | - |
Jun 20, 2024 | 156.73 | 156.73 | 156.73 | 156.73 | -12.10 | - |
Jun 19, 2024 | 156.15 | 156.15 | 156.15 | 156.15 | -12.06 | - |
Jun 18, 2024 | 156.04 | 156.04 | 156.04 | 156.04 | -12.05 | - |
Jun 17, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | -12.00 | - |
Jun 14, 2024 | 155.03 | 155.03 | 155.03 | 155.03 | -11.97 | - |
Jun 13, 2024 | 155.91 | 155.91 | 155.91 | 155.91 | -12.04 | - |
Jun 12, 2024 | 156.94 | 156.94 | 156.94 | 156.94 | -12.12 | - |
Jun 11, 2024 | 155.57 | 155.57 | 155.57 | 155.57 | -12.01 | - |
Jun 10, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | -12.15 | - |
Jun 7, 2024 | 157.92 | 157.92 | 157.92 | 157.92 | -12.20 | - |
Jun 6, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | -12.21 | - |
Jun 5, 2024 | 157.75 | 157.75 | 157.75 | 157.75 | -12.18 | - |
Jun 4, 2024 | 157.39 | 157.39 | 157.39 | 157.39 | -12.16 | - |
May 31, 2024 | 158.34 | 158.34 | 158.34 | 158.34 | -12.23 | - |
May 30, 2024 | 158.41 | 158.41 | 158.41 | 158.41 | -12.23 | - |
May 29, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | -12.18 | - |
May 28, 2024 | 158.29 | 158.29 | 158.29 | 158.29 | -12.22 | - |
May 24, 2024 | 158.47 | 158.47 | 158.47 | 158.47 | -12.24 | - |
May 23, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | -12.21 | - |
May 22, 2024 | 158.57 | 158.57 | 158.57 | 158.57 | -12.25 | - |
May 21, 2024 | 158.89 | 158.89 | 158.89 | 158.89 | -12.27 | - |
May 20, 2024 | 158.95 | 158.95 | 158.95 | 158.95 | -12.28 | - |
May 17, 2024 | 159.11 | 159.11 | 159.11 | 159.11 | -12.29 | - |
May 16, 2024 | 158.73 | 158.73 | 158.73 | 158.73 | -12.26 | - |
May 15, 2024 | 158.42 | 158.42 | 158.42 | 158.42 | -12.23 | - |
May 14, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | -12.19 | - |
May 13, 2024 | 157.61 | 157.61 | 157.61 | 157.61 | -12.17 | - |
May 10, 2024 | 157.52 | 157.52 | 157.52 | 157.52 | -12.17 | - |
May 9, 2024 | 157.09 | 157.09 | 157.09 | 157.09 | -12.13 | - |
May 8, 2024 | 156.98 | 156.98 | 156.98 | 156.98 | -12.12 | - |
May 7, 2024 | 157.01 | 157.01 | 157.01 | 157.01 | -12.13 | - |
May 3, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | -11.99 | - |
May 2, 2024 | 154.78 | 154.78 | 154.78 | 154.78 | -11.95 | - |
May 1, 2024 | 154.03 | 154.03 | 154.03 | 154.03 | -11.90 | - |
Apr 30, 2024 | 153.17 | 153.17 | 153.17 | 153.17 | -11.83 | - |
Apr 29, 2024 | 153.77 | 153.77 | 153.77 | 153.77 | -11.88 | - |
Apr 26, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | -11.85 | - |
Apr 25, 2024 | 153.12 | 153.12 | 153.12 | 153.12 | -11.83 | - |
Apr 24, 2024 | 152.73 | 152.73 | 152.73 | 152.73 | -11.80 | - |
Apr 23, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | -11.85 | - |
Apr 22, 2024 | 152.69 | 152.69 | 152.69 | 152.69 | -11.79 | - |
Apr 19, 2024 | 151.88 | 151.88 | 151.88 | 151.88 | -11.73 | - |
Apr 18, 2024 | 151.52 | 151.52 | 151.52 | 151.52 | -11.70 | - |
Apr 17, 2024 | 150.64 | 150.64 | 150.64 | 150.64 | -11.63 | - |
Apr 16, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | -11.59 | - |
Apr 15, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | -11.70 | - |
Apr 12, 2024 | 151.39 | 151.39 | 151.39 | 151.39 | -11.69 | - |
Apr 11, 2024 | 151.71 | 151.71 | 151.71 | 151.71 | -11.72 | - |
Apr 10, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | -11.82 | - |
Apr 9, 2024 | 1.91 Dividend | |||||
Apr 9, 2024 | 153.39 | 153.39 | 153.39 | 153.39 | -11.85 | - |
Apr 8, 2024 | 155.86 | 155.86 | 155.86 | 155.86 | -11.89 | - |
Apr 5, 2024 | 155.51 | 155.51 | 155.51 | 155.51 | -11.86 | - |
Apr 4, 2024 | 155.83 | 155.83 | 155.83 | 155.83 | -11.89 | - |
Apr 3, 2024 | 155.61 | 155.61 | 155.61 | 155.61 | -11.87 | - |
Apr 2, 2024 | 154.85 | 154.85 | 154.85 | 154.85 | -11.81 | - |
Mar 28, 2024 | 155.22 | 155.22 | 155.22 | 155.22 | -11.84 | - |
Mar 27, 2024 | 154.72 | 154.72 | 154.72 | 154.72 | -11.80 | - |
Mar 26, 2024 | 154.32 | 154.32 | 154.32 | 154.32 | -11.77 | - |
Mar 25, 2024 | 154.01 | 154.01 | 154.01 | 154.01 | -11.75 | - |
Mar 22, 2024 | 153.73 | 153.73 | 153.73 | 153.73 | -11.73 | - |
Mar 21, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | -11.73 | - |
Mar 20, 2024 | 152.70 | 152.70 | 152.70 | 152.70 | -11.65 | - |
Mar 19, 2024 | 152.27 | 152.27 | 152.27 | 152.27 | -11.62 | - |
Mar 15, 2024 | 151.48 | 151.48 | 151.48 | 151.48 | -11.56 | - |
Mar 14, 2024 | 150.93 | 150.93 | 150.93 | 150.93 | -11.51 | - |
Mar 13, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | -11.55 | - |
Mar 12, 2024 | 151.02 | 151.02 | 151.02 | 151.02 | -11.52 | - |
Mar 11, 2024 | 150.24 | 150.24 | 150.24 | 150.24 | -11.46 | - |
Mar 8, 2024 | 149.92 | 149.92 | 149.92 | 149.92 | -11.44 | - |
Mar 7, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | -11.42 | - |
Mar 6, 2024 | 149.21 | 149.21 | 149.21 | 149.21 | -11.38 | - |
Mar 5, 2024 | 148.78 | 148.78 | 148.78 | 148.78 | -11.35 | - |
Mar 4, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | -11.31 | - |
Mar 1, 2024 | 148.21 | 148.21 | 148.21 | 148.21 | -11.31 | - |
Feb 29, 2024 | 147.38 | 147.38 | 147.38 | 147.38 | -11.24 | - |
Feb 28, 2024 | 147.41 | 147.41 | 147.41 | 147.41 | -11.25 | - |
Feb 27, 2024 | 147.38 | 147.38 | 147.38 | 147.38 | -11.24 | - |
Feb 26, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | -11.23 | - |
Feb 23, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | -11.25 | - |
Feb 22, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | -11.21 | - |
Feb 21, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | -11.14 | - |
Feb 20, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | -11.10 | - |
Feb 19, 2024 | 145.43 | 145.43 | 145.43 | 145.43 | -11.09 | - |
Feb 16, 2024 | 145.26 | 145.26 | 145.26 | 145.26 | -11.08 | - |
Feb 15, 2024 | 145.01 | 145.01 | 145.01 | 145.01 | -11.06 | - |
Feb 14, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | -11.03 | - |
Feb 13, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | -10.96 | - |
Feb 12, 2024 | 144.83 | 144.83 | 144.83 | 144.83 | -11.05 | - |
Feb 9, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | -10.99 | - |
Feb 8, 2024 | 143.81 | 143.81 | 143.81 | 143.81 | -10.97 | - |
Feb 7, 2024 | 143.98 | 143.98 | 143.98 | 143.98 | -10.98 | - |
Feb 6, 2024 | 143.87 | 143.87 | 143.87 | 143.87 | -10.98 | - |
Feb 2, 2024 | 144.92 | 144.92 | 144.92 | 144.92 | -11.06 | - |
Feb 1, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | -11.04 | - |
Jan 31, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | -11.11 | - |
Jan 30, 2024 | 146.04 | 146.04 | 146.04 | 146.04 | -11.14 | - |
Jan 29, 2024 | 145.52 | 145.52 | 145.52 | 145.52 | -11.10 | - |
Jan 26, 2024 | 145.57 | 145.57 | 145.57 | 145.57 | -11.10 | - |
Jan 25, 2024 | 144.88 | 144.88 | 144.88 | 144.88 | -11.05 | - |
Jan 24, 2024 | 144.82 | 144.82 | 144.82 | 144.82 | -11.05 | - |
Related Tickers
UPAAX Upright Assets Allocation Plus
15.98
+3.50%
UPDDX Upright Growth & Income
22.14
+3.22%
BIPIX ProFunds Biotechnology UltraSector Fund
47.68
+2.91%
BIPSX ProFunds Biotechnology UltraSector Fund
24.87
+2.90%
RYLDX Rydex Dow 2x Strategy A
183.77
+1.83%
RYCYX Rydex Dow 2x Strategy C
151.65
+1.83%
RYCVX Rydex Dow 2x Strategy H
182.98
+1.83%
UDPIX ProFunds Ultra Dow 30 ProFund
86.29
+1.82%
MFOCX Marsico Focus
31.00
+1.77%
FBTTX Fidelity Advisor Biotechnology Fund
24.52
+1.70%
FBTAX Fidelity Advisor Biotechnology Fund
26.96
+1.70%
FBTIX Fidelity Advisor Biotechnology Fund
29.61
+1.68%
FIJYX Fidelity Advisor Biotechnology Z
29.66
+1.68%
FSHCX Fidelity Select Health Care Svcs Port
108.81
+1.63%
TARKX Tarkio
31.29
+1.52%
INPIX ProFunds Internet UltraSector Inv
60.72
+1.39%
INPSX ProFunds Internet UltraSector Svc
38.62
+1.36%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
70.01
+1.33%
JNGLX Janus Henderson Global Life Sciences D
70.16
+1.33%
JFNSX Janus Henderson Global Life Sciences Fund
66.55
+1.32%
JFNCX Janus Henderson Global Life Sciences Fund
58.99
+1.32%
JAGLX Janus Henderson Global Life Sciences T
69.73
+1.32%
JFNAX Janus Henderson Global Life Sciences Fund
68.45
+1.32%
JFNIX Janus Henderson Global Life Sciences Fund
70.29
+1.31%
PJHRX PGIM Jennison Health Sciences R
32.38
+1.25%
PHLQX PGIM Jennison Health Sciences R6
45.46
+1.25%
PHLAX PGIM Jennison Health Sciences A
35.11
+1.24%
PHSZX PGIM Jennison Health Sciences Z
45.00
+1.24%
SHSCX BlackRock Health Sciences Opps Inv C
52.90
+1.22%
FDLSX Fidelity Select Leisure
20.72
+1.22%
SHSAX BlackRock Health Sciences Opps Inv A
66.11
+1.21%
SHSSX BlackRock Health Sciences Opps Instl
71.21
+1.21%
BHSRX BlackRock Health Sciences Opportunities Portfolio
63.73
+1.21%
SHSKX BlackRock Health Sciences Opps K
71.34
+1.21%
SHISX BlackRock Health Sciences Opps Svc
66.50
+1.20%
FIKEX Fidelity Advisor Industrials Z
54.53
+1.19%
FCYIX Fidelity Select Industrials Portfolio
44.40
+1.19%
EGIIX Eaton Vance Greater India I
40.26
+1.18%
BRIFX Baron Real Estate Income Retail
16.62
+1.16%
ADKSX Adirondack Small Cap
32.59
+1.15%
BRIUX Baron Real Estate Income R6
16.81
+1.14%
BRIIX Baron Real Estate Income Institutional
16.83
+1.14%
FBMPX Fidelity Select Communication Services Portfolio
117.68
+1.13%
FGKMX Fidelity Advisor Communication ServicesZ
118.31
+1.12%
FGJMX Fidelity Advisor Communication ServicesI
117.59
+1.12%
FGDMX Fidelity Advisor Communication ServicesA
115.87
+1.12%
FPHAX Fidelity Select Pharmaceuticals Port
25.40
+1.11%
FGEMX Fidelity Advisor Communication ServicesM
114.36
+1.11%
FGHMX Fidelity Advisor Communication ServicesC
111.00
+1.11%
FIDLX Fidelity Advisor Large Cap Z
54.60
+1.11%
FALIX Fidelity Advisor Large Cap I
54.69
+1.11%
FLCSX Fidelity Large Cap Stock
58.03
+1.10%
PRHSX T. Rowe Price Health Sciences
83.95
+1.10%
FALAX Fidelity Advisor Large Cap A
50.74
+1.10%
THISX T. Rowe Price Health Sciences I
84.15
+1.08%
DHLTX Diamond Hill Select I
25.01
+1.05%
BRUSX Bridgeway Ultra-Small Company
33.68
+1.05%
DHTYX Diamond Hill Select Fund
25.15
+1.04%
FGRTX Fidelity Mega Cap Stock
27.23
+1.04%
CSRYX Columbia Select Large Cap Value Inst3
37.36
+1.03%
DHTAX Diamond Hill Select Fund
24.60
+1.03%
CSVZX Columbia Select Large Cap Value Inst
36.56
+1.02%
CSVGX Columbia Select Large Cap Value S
36.56
+1.02%
SLVIX Columbia Select Large Cap Value Inst2
36.57
+1.02%
FTGRX Fidelity Advisor Mega Cap Stock M
26.76
+1.02%
FZALX Fidelity Advisor Mega Cap Stock Z
27.04
+1.01%
FGRCX Fidelity Advisor Mega Cap Stock C
26.07
+1.01%
FTRIX Fidelity Advisor Mega Cap Stock I
27.26
+1.00%
FGTAX Fidelity Advisor Mega Cap Stock A
26.73
+0.98%
DODGX Dodge & Cox Stock Fund
272.20
+0.98%
FNORX Fidelity Nordic
59.23
+0.97%
CAMOX Cambiar Opportunity Inv
28.75
+0.95%
PJGZX PGIM Jennison Focused Value Z
22.40
+0.95%
FSLBX Fidelity Select Brokerage & Inv Mgmt
194.88
+0.94%
OFVIX O'Shaughnessy Market Leaders Value I
20.47
+0.94%
TEQCX Touchstone Non-US ESG Equity C
26.23
+0.92%
PJIAX PGIM Jennison Focused Value A
20.83
+0.92%
CAMWX Cambiar Opportunity Inst
28.58
+0.92%
BREFX Baron Real Estate Retail
39.73
+0.91%
TRLWX Nuveen Large Cap Value W
23.22
+0.91%
BREUX Baron Real Estate R6
40.92
+0.91%
BREIX Baron Real Estate Institutional
40.92
+0.91%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.85
+0.91%
PEIZX PGIM Jennison Value Fund
23.40
+0.91%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.95
+0.91%
PJOQX PGIM Jennison Focused Value R6
22.31
+0.90%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.97
+0.90%
FGIZX Fidelity Advisor Growth & Income Z
44.72
+0.90%
TEQAX Touchstone Non-US ESG Equity A
25.82
+0.90%
FLUAX Fidelity Advisor Stk Selec Lg Cp Val A
28.16
+0.90%
TIQIX Touchstone Non-US ESG Equity Y
27.09
+0.89%
TROCX Touchstone Non-US ESG Equity I
27.11
+0.89%
FSLVX Fidelity Stk Selec Lg Cp Val
28.56
+0.88%
MGRIX Marsico Growth
27.44
+0.88%
GQRPX GQG Partners Global Quality Equity Inv
19.45
+0.88%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
77.84
+0.88%
GQRRX GQG Partners Global Quality Equity R6
19.52
+0.88%
FLUIX Fidelity Advisor Stk Selec Lg Cp Val I
28.71
+0.88%
GQRIX GQG Partners Global Quality Equity Instl
19.53
+0.88%
PURGX PGIM Global Real Estate R4
19.63
+0.87%