Frankfurt - Delayed Quote • EUR
Galaxie Obligataire 1 (0P0000ZEJG.F)
At close: September 16 at 10:00 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Sep 16, 2024 | 1,119.66 | 1,119.66 | 1,119.66 | 1,119.66 | 1,119.66 | - |
| Sep 13, 2024 | 1,118.77 | 1,118.77 | 1,118.77 | 1,118.77 | 1,118.77 | - |
| Sep 12, 2024 | 1,118.28 | 1,118.28 | 1,118.28 | 1,118.28 | 1,118.28 | - |
| Sep 11, 2024 | 1,119.19 | 1,119.19 | 1,119.19 | 1,119.19 | 1,119.19 | - |
| Sep 10, 2024 | 1,119.14 | 1,119.14 | 1,119.14 | 1,119.14 | 1,119.14 | - |
| Sep 9, 2024 | 1,118.30 | 1,118.30 | 1,118.30 | 1,118.30 | 1,118.30 | - |
| Sep 6, 2024 | 1,117.86 | 1,117.86 | 1,117.86 | 1,117.86 | 1,117.86 | - |
| Sep 5, 2024 | 1,116.54 | 1,116.54 | 1,116.54 | 1,116.54 | 1,116.54 | - |
| Sep 4, 2024 | 1,115.70 | 1,115.70 | 1,115.70 | 1,115.70 | 1,115.70 | - |
| Sep 3, 2024 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | - |
| Sep 2, 2024 | 1,113.39 | 1,113.39 | 1,113.39 | 1,113.39 | 1,113.39 | - |
| Aug 30, 2024 | 1,113.98 | 1,113.98 | 1,113.98 | 1,113.98 | 1,113.98 | - |
| Aug 29, 2024 | 1,114.54 | 1,114.54 | 1,114.54 | 1,114.54 | 1,114.54 | - |
| Aug 28, 2024 | 1,113.92 | 1,113.92 | 1,113.92 | 1,113.92 | 1,113.92 | - |
| Aug 27, 2024 | 1,113.41 | 1,113.41 | 1,113.41 | 1,113.41 | 1,113.41 | - |
| Aug 26, 2024 | 1,113.71 | 1,113.71 | 1,113.71 | 1,113.71 | 1,113.71 | - |
| Aug 23, 2024 | 1,114.08 | 1,114.08 | 1,114.08 | 1,114.08 | 1,114.08 | - |
| Aug 22, 2024 | 1,113.43 | 1,113.43 | 1,113.43 | 1,113.43 | 1,113.43 | - |
| Aug 21, 2024 | 1,114.08 | 1,114.08 | 1,114.08 | 1,114.08 | 1,114.08 | - |
| Aug 20, 2024 | 1,113.10 | 1,113.10 | 1,113.10 | 1,113.10 | 1,113.10 | - |
| Aug 19, 2024 | 1,112.34 | 1,112.34 | 1,112.34 | 1,112.34 | 1,112.34 | - |
| Aug 16, 2024 | 1,112.17 | 1,112.17 | 1,112.17 | 1,112.17 | 1,112.17 | - |
| Aug 14, 2024 | 1,112.76 | 1,112.76 | 1,112.76 | 1,112.76 | 1,112.76 | - |
| Aug 13, 2024 | 1,112.73 | 1,112.73 | 1,112.73 | 1,112.73 | 1,112.73 | - |
| Aug 12, 2024 | 1,111.64 | 1,111.64 | 1,111.64 | 1,111.64 | 1,111.64 | - |
| Aug 9, 2024 | 1,111.68 | 1,111.68 | 1,111.68 | 1,111.68 | 1,111.68 | - |
| Aug 8, 2024 | 1,111.11 | 1,111.11 | 1,111.11 | 1,111.11 | 1,111.11 | - |
| Aug 7, 2024 | 1,110.69 | 1,110.69 | 1,110.69 | 1,110.69 | 1,110.69 | - |
| Aug 6, 2024 | 1,110.48 | 1,110.48 | 1,110.48 | 1,110.48 | 1,110.48 | - |
| Aug 5, 2024 | 1,110.02 | 1,110.02 | 1,110.02 | 1,110.02 | 1,110.02 | - |
| Aug 2, 2024 | 1,112.47 | 1,112.47 | 1,112.47 | 1,112.47 | 1,112.47 | - |
| Aug 1, 2024 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | - |
| Jul 31, 2024 | 1,110.19 | 1,110.19 | 1,110.19 | 1,110.19 | 1,110.19 | - |
| Jul 30, 2024 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | - |
| Jul 29, 2024 | 1,108.49 | 1,108.49 | 1,108.49 | 1,108.49 | 1,108.49 | - |
| Jul 26, 2024 | 1,107.69 | 1,107.69 | 1,107.69 | 1,107.69 | 1,107.69 | - |
| Jul 25, 2024 | 1,107.13 | 1,107.13 | 1,107.13 | 1,107.13 | 1,107.13 | - |
| Jul 24, 2024 | 1,106.51 | 1,106.51 | 1,106.51 | 1,106.51 | 1,106.51 | - |
| Jul 23, 2024 | 1,105.61 | 1,105.61 | 1,105.61 | 1,105.61 | 1,105.61 | - |
| Jul 22, 2024 | 1,103.91 | 1,103.91 | 1,103.91 | 1,103.91 | 1,103.91 | - |
| Jul 19, 2024 | 1,104.58 | 1,104.58 | 1,104.58 | 1,104.58 | 1,104.58 | - |
| Jul 18, 2024 | 1,105.06 | 1,105.06 | 1,105.06 | 1,105.06 | 1,105.06 | - |
| Jul 17, 2024 | 1,104.34 | 1,104.34 | 1,104.34 | 1,104.34 | 1,104.34 | - |
| Jul 16, 2024 | 1,104.49 | 1,104.49 | 1,104.49 | 1,104.49 | 1,104.49 | - |
| Jul 15, 2024 | 1,103.84 | 1,103.84 | 1,103.84 | 1,103.84 | 1,103.84 | - |
| Jul 12, 2024 | 1,103.20 | 1,103.20 | 1,103.20 | 1,103.20 | 1,103.20 | - |
| Jul 11, 2024 | 1,103.87 | 1,103.87 | 1,103.87 | 1,103.87 | 1,103.87 | - |
| Jul 10, 2024 | 1,101.46 | 1,101.46 | 1,101.46 | 1,101.46 | 1,101.46 | - |
| Jul 9, 2024 | 1,100.71 | 1,100.71 | 1,100.71 | 1,100.71 | 1,100.71 | - |
| Jul 8, 2024 | 1,101.45 | 1,101.45 | 1,101.45 | 1,101.45 | 1,101.45 | - |
| Jul 5, 2024 | 1,101.12 | 1,101.12 | 1,101.12 | 1,101.12 | 1,101.12 | - |
| Jul 4, 2024 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | - |
| Jul 3, 2024 | 1,099.65 | 1,099.65 | 1,099.65 | 1,099.65 | 1,099.65 | - |
| Jul 2, 2024 | 1,098.57 | 1,098.57 | 1,098.57 | 1,098.57 | 1,098.57 | - |
| Jul 1, 2024 | 1,097.88 | 1,097.88 | 1,097.88 | 1,097.88 | 1,097.88 | - |
| Jun 28, 2024 | 1,098.66 | 1,098.66 | 1,098.66 | 1,098.66 | 1,098.66 | - |
| Jun 27, 2024 | 1,099.19 | 1,099.19 | 1,099.19 | 1,099.19 | 1,099.19 | - |
| Jun 26, 2024 | 1,098.58 | 1,098.58 | 1,098.58 | 1,098.58 | 1,098.58 | - |
| Jun 25, 2024 | 1,098.91 | 1,098.91 | 1,098.91 | 1,098.91 | 1,098.91 | - |
| Jun 24, 2024 | 1,098.58 | 1,098.58 | 1,098.58 | 1,098.58 | 1,098.58 | - |
| Jun 21, 2024 | 1,098.88 | 1,098.88 | 1,098.88 | 1,098.88 | 1,098.88 | - |
| Jun 20, 2024 | 1,097.85 | 1,097.85 | 1,097.85 | 1,097.85 | 1,097.85 | - |
| Jun 19, 2024 | 1,098.07 | 1,098.07 | 1,098.07 | 1,098.07 | 1,098.07 | - |
| Jun 18, 2024 | 1,098.06 | 1,098.06 | 1,098.06 | 1,098.06 | 1,098.06 | - |
| Jun 17, 2024 | 1,096.97 | 1,096.97 | 1,096.97 | 1,096.97 | 1,096.97 | - |
| Jun 14, 2024 | 1,098.37 | 1,098.37 | 1,098.37 | 1,098.37 | 1,098.37 | - |
| Jun 13, 2024 | 1,097.92 | 1,097.92 | 1,097.92 | 1,097.92 | 1,097.92 | - |
| Jun 12, 2024 | 1,096.24 | 1,096.24 | 1,096.24 | 1,096.24 | 1,096.24 | - |
| Jun 11, 2024 | 1,094.03 | 1,094.03 | 1,094.03 | 1,094.03 | 1,094.03 | - |
| Jun 10, 2024 | 1,092.97 | 1,092.97 | 1,092.97 | 1,092.97 | 1,092.97 | - |
| Jun 7, 2024 | 1,093.69 | 1,093.69 | 1,093.69 | 1,093.69 | 1,093.69 | - |
| Jun 6, 2024 | 1,095.36 | 1,095.36 | 1,095.36 | 1,095.36 | 1,095.36 | - |
| Jun 5, 2024 | 1,096.03 | 1,096.03 | 1,096.03 | 1,096.03 | 1,096.03 | - |
| Jun 4, 2024 | 1,095.68 | 1,095.68 | 1,095.68 | 1,095.68 | 1,095.68 | - |
| Jun 3, 2024 | 1,094.77 | 1,094.77 | 1,094.77 | 1,094.77 | 1,094.77 | - |
| May 31, 2024 | 1,092.79 | 1,092.79 | 1,092.79 | 1,092.79 | 1,092.79 | - |
| May 30, 2024 | 1,093.12 | 1,093.12 | 1,093.12 | 1,093.12 | 1,093.12 | - |
| May 29, 2024 | 1,092.12 | 1,092.12 | 1,092.12 | 1,092.12 | 1,092.12 | - |
| May 28, 2024 | 1,093.43 | 1,093.43 | 1,093.43 | 1,093.43 | 1,093.43 | - |
| May 27, 2024 | 1,093.87 | 1,093.87 | 1,093.87 | 1,093.87 | 1,093.87 | - |
| May 24, 2024 | 1,092.69 | 1,092.69 | 1,092.69 | 1,092.69 | 1,092.69 | - |
| May 23, 2024 | 1,092.61 | 1,092.61 | 1,092.61 | 1,092.61 | 1,092.61 | - |
| May 22, 2024 | 1,093.68 | 1,093.68 | 1,093.68 | 1,093.68 | 1,093.68 | - |
| May 21, 2024 | 1,094.30 | 1,094.30 | 1,094.30 | 1,094.30 | 1,094.30 | - |
| May 17, 2024 | 1,093.53 | 1,093.53 | 1,093.53 | 1,093.53 | 1,093.53 | - |
| May 16, 2024 | 1,094.62 | 1,094.62 | 1,094.62 | 1,094.62 | 1,094.62 | - |
| May 15, 2024 | 1,095.03 | 1,095.03 | 1,095.03 | 1,095.03 | 1,095.03 | - |
| May 14, 2024 | 1,092.47 | 1,092.47 | 1,092.47 | 1,092.47 | 1,092.47 | - |
| May 13, 2024 | 1,093.16 | 1,093.16 | 1,093.16 | 1,093.16 | 1,093.16 | - |
| May 10, 2024 | 1,092.83 | 1,092.83 | 1,092.83 | 1,092.83 | 1,092.83 | - |
| May 7, 2024 | 1,093.83 | 1,093.83 | 1,093.83 | 1,093.83 | 1,093.83 | - |
| May 6, 2024 | 1,093.05 | 1,093.05 | 1,093.05 | 1,093.05 | 1,093.05 | - |
| May 3, 2024 | 1,092.59 | 1,092.59 | 1,092.59 | 1,092.59 | 1,092.59 | - |
| May 2, 2024 | 1,090.86 | 1,090.86 | 1,090.86 | 1,090.86 | 1,090.86 | - |
| Apr 30, 2024 | 1,089.53 | 1,089.53 | 1,089.53 | 1,089.53 | 1,089.53 | - |
| Apr 29, 2024 | 1,090.90 | 1,090.90 | 1,090.90 | 1,090.90 | 1,090.90 | - |
| Apr 26, 2024 | 1,089.85 | 1,089.85 | 1,089.85 | 1,089.85 | 1,089.85 | - |
| Apr 25, 2024 | 1,088.82 | 1,088.82 | 1,088.82 | 1,088.82 | 1,088.82 | - |
| Apr 24, 2024 | 1,089.56 | 1,089.56 | 1,089.56 | 1,089.56 | 1,089.56 | - |
| Apr 23, 2024 | 1,090.67 | 1,090.67 | 1,090.67 | 1,090.67 | 1,090.67 | - |
| Apr 22, 2024 | 1,090.67 | 1,090.67 | 1,090.67 | 1,090.67 | 1,090.67 | - |
| Apr 19, 2024 | 1,089.62 | 1,089.62 | 1,089.62 | 1,089.62 | 1,089.62 | - |
| Apr 18, 2024 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | - |
| Apr 17, 2024 | 1,090.07 | 1,090.07 | 1,090.07 | 1,090.07 | 1,090.07 | - |
| Apr 16, 2024 | 1,089.59 | 1,089.59 | 1,089.59 | 1,089.59 | 1,089.59 | - |
| Apr 15, 2024 | 1,090.97 | 1,090.97 | 1,090.97 | 1,090.97 | 1,090.97 | - |
| Apr 12, 2024 | 1,092.46 | 1,092.46 | 1,092.46 | 1,092.46 | 1,092.46 | - |
| Apr 11, 2024 | 1,090.48 | 1,090.48 | 1,090.48 | 1,090.48 | 1,090.48 | - |
| Apr 10, 2024 | 1,090.52 | 1,090.52 | 1,090.52 | 1,090.52 | 1,090.52 | - |
| Apr 9, 2024 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | - |
| Apr 8, 2024 | 1,090.69 | 1,090.69 | 1,090.69 | 1,090.69 | 1,090.69 | - |
| Apr 5, 2024 | 1,091.48 | 1,091.48 | 1,091.48 | 1,091.48 | 1,091.48 | - |
| Apr 4, 2024 | 1,091.84 | 1,091.84 | 1,091.84 | 1,091.84 | 1,091.84 | - |
| Apr 3, 2024 | 1,091.02 | 1,091.02 | 1,091.02 | 1,091.02 | 1,091.02 | - |
| Apr 2, 2024 | 1,090.81 | 1,090.81 | 1,090.81 | 1,090.81 | 1,090.81 | - |
| Mar 28, 2024 | 1,091.17 | 1,091.17 | 1,091.17 | 1,091.17 | 1,091.17 | - |
| Mar 27, 2024 | 1,091.01 | 1,091.01 | 1,091.01 | 1,091.01 | 1,091.01 | - |
| Mar 26, 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| Mar 25, 2024 | 1,089.04 | 1,089.04 | 1,089.04 | 1,089.04 | 1,089.04 | - |
| Mar 22, 2024 | 1,089.96 | 1,089.96 | 1,089.96 | 1,089.96 | 1,089.96 | - |
| Mar 21, 2024 | 1,088.88 | 1,088.88 | 1,088.88 | 1,088.88 | 1,088.88 | - |
| Mar 20, 2024 | 1,087.48 | 1,087.48 | 1,087.48 | 1,087.48 | 1,087.48 | - |
| Mar 19, 2024 | 1,087.45 | 1,087.45 | 1,087.45 | 1,087.45 | 1,087.45 | - |
| Mar 18, 2024 | 1,087.02 | 1,087.02 | 1,087.02 | 1,087.02 | 1,087.02 | - |
| Mar 15, 2024 | 1,087.06 | 1,087.06 | 1,087.06 | 1,087.06 | 1,087.06 | - |
| Mar 14, 2024 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | - |
| Mar 13, 2024 | 1,087.90 | 1,087.90 | 1,087.90 | 1,087.90 | 1,087.90 | - |
| Mar 12, 2024 | 1,087.62 | 1,087.62 | 1,087.62 | 1,087.62 | 1,087.62 | - |
| Mar 11, 2024 | 1,087.57 | 1,087.57 | 1,087.57 | 1,087.57 | 1,087.57 | - |
| Mar 8, 2024 | 1,087.95 | 1,087.95 | 1,087.95 | 1,087.95 | 1,087.95 | - |
| Mar 7, 2024 | 1,086.45 | 1,086.45 | 1,086.45 | 1,086.45 | 1,086.45 | - |
| Mar 6, 2024 | 1,085.53 | 1,085.53 | 1,085.53 | 1,085.53 | 1,085.53 | - |
| Mar 5, 2024 | 1,085.47 | 1,085.47 | 1,085.47 | 1,085.47 | 1,085.47 | - |
| Mar 4, 2024 | 1,084.39 | 1,084.39 | 1,084.39 | 1,084.39 | 1,084.39 | - |
| Mar 1, 2024 | 1,084.18 | 1,084.18 | 1,084.18 | 1,084.18 | 1,084.18 | - |
| Feb 29, 2024 | 1,083.92 | 1,083.92 | 1,083.92 | 1,083.92 | 1,083.92 | - |
| Feb 28, 2024 | 1,083.09 | 1,083.09 | 1,083.09 | 1,083.09 | 1,083.09 | - |
| Feb 27, 2024 | 1,082.96 | 1,082.96 | 1,082.96 | 1,082.96 | 1,082.96 | - |
| Feb 26, 2024 | 1,083.15 | 1,083.15 | 1,083.15 | 1,083.15 | 1,083.15 | - |
| Feb 23, 2024 | 1,084.12 | 1,084.12 | 1,084.12 | 1,084.12 | 1,084.12 | - |
| Feb 22, 2024 | 1,082.67 | 1,082.67 | 1,082.67 | 1,082.67 | 1,082.67 | - |
| Feb 21, 2024 | 1,082.39 | 1,082.39 | 1,082.39 | 1,082.39 | 1,082.39 | - |
| Feb 20, 2024 | 1,083.45 | 1,083.45 | 1,083.45 | 1,083.45 | 1,083.45 | - |
| Feb 19, 2024 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
| Feb 16, 2024 | 1,082.25 | 1,082.25 | 1,082.25 | 1,082.25 | 1,082.25 | - |
| Feb 15, 2024 | 1,082.83 | 1,082.83 | 1,082.83 | 1,082.83 | 1,082.83 | - |
| Feb 14, 2024 | 1,082.70 | 1,082.70 | 1,082.70 | 1,082.70 | 1,082.70 | - |
| Feb 13, 2024 | 1,081.76 | 1,081.76 | 1,081.76 | 1,081.76 | 1,081.76 | - |
| Feb 12, 2024 | 1,082.63 | 1,082.63 | 1,082.63 | 1,082.63 | 1,082.63 | - |
| Feb 9, 2024 | 1,082.04 | 1,082.04 | 1,082.04 | 1,082.04 | 1,082.04 | - |
| Feb 8, 2024 | 1,082.58 | 1,082.58 | 1,082.58 | 1,082.58 | 1,082.58 | - |
| Feb 7, 2024 | 1,082.76 | 1,082.76 | 1,082.76 | 1,082.76 | 1,082.76 | - |
| Feb 6, 2024 | 1,083.03 | 1,083.03 | 1,083.03 | 1,083.03 | 1,083.03 | - |
| Feb 5, 2024 | 1,082.68 | 1,082.68 | 1,082.68 | 1,082.68 | 1,082.68 | - |
| Feb 2, 2024 | 1,083.34 | 1,083.34 | 1,083.34 | 1,083.34 | 1,083.34 | - |
| Feb 1, 2024 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | - |
| Jan 31, 2024 | 1,084.64 | 1,084.64 | 1,084.64 | 1,084.64 | 1,084.64 | - |
| Jan 30, 2024 | 1,083.36 | 1,083.36 | 1,083.36 | 1,083.36 | 1,083.36 | - |
| Jan 29, 2024 | 1,083.75 | 1,083.75 | 1,083.75 | 1,083.75 | 1,083.75 | - |
| Jan 26, 2024 | 1,082.74 | 1,082.74 | 1,082.74 | 1,082.74 | 1,082.74 | - |
| Jan 25, 2024 | 1,082.45 | 1,082.45 | 1,082.45 | 1,082.45 | 1,082.45 | - |
| Jan 24, 2024 | 1,080.88 | 1,080.88 | 1,080.88 | 1,080.88 | 1,080.88 | - |
| Jan 23, 2024 | 1,080.52 | 1,080.52 | 1,080.52 | 1,080.52 | 1,080.52 | - |
| Jan 22, 2024 | 1,080.74 | 1,080.74 | 1,080.74 | 1,080.74 | 1,080.74 | - |
| Jan 19, 2024 | 1,079.83 | 1,079.83 | 1,079.83 | 1,079.83 | 1,079.83 | - |
| Jan 18, 2024 | 1,079.89 | 1,079.89 | 1,079.89 | 1,079.89 | 1,079.89 | - |
| Jan 17, 2024 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | - |
| Jan 16, 2024 | 1,080.39 | 1,080.39 | 1,080.39 | 1,080.39 | 1,080.39 | - |
| Jan 15, 2024 | 1,080.51 | 1,080.51 | 1,080.51 | 1,080.51 | 1,080.51 | - |
| Jan 12, 2024 | 1,081.23 | 1,081.23 | 1,081.23 | 1,081.23 | 1,081.23 | - |
| Jan 11, 2024 | 1,079.91 | 1,079.91 | 1,079.91 | 1,079.91 | 1,079.91 | - |
| Jan 10, 2024 | 1,079.14 | 1,079.14 | 1,079.14 | 1,079.14 | 1,079.14 | - |
| Jan 9, 2024 | 1,079.42 | 1,079.42 | 1,079.42 | 1,079.42 | 1,079.42 | - |
| Jan 8, 2024 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | - |
| Jan 5, 2024 | 1,079.45 | 1,079.45 | 1,079.45 | 1,079.45 | 1,079.45 | - |
| Jan 4, 2024 | 1,079.90 | 1,079.90 | 1,079.90 | 1,079.90 | 1,079.90 | - |
| Jan 3, 2024 | 1,080.84 | 1,080.84 | 1,080.84 | 1,080.84 | 1,080.84 | - |
| Jan 2, 2024 | 1,081.01 | 1,081.01 | 1,081.01 | 1,081.01 | 1,081.01 | - |
| Dec 29, 2023 | 1,081.77 | 1,081.77 | 1,081.77 | 1,081.77 | 1,081.77 | - |
| Dec 28, 2023 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| Dec 27, 2023 | 1,081.54 | 1,081.54 | 1,081.54 | 1,081.54 | 1,081.54 | - |
| Dec 22, 2023 | 1,080.95 | 1,080.95 | 1,080.95 | 1,080.95 | 1,080.95 | - |
| Dec 21, 2023 | 1,080.57 | 1,080.57 | 1,080.57 | 1,080.57 | 1,080.57 | - |
| Dec 20, 2023 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | - |
| Dec 19, 2023 | 1,079.20 | 1,079.20 | 1,079.20 | 1,079.20 | 1,079.20 | - |
| Dec 18, 2023 | 1,078.71 | 1,078.71 | 1,078.71 | 1,078.71 | 1,078.71 | - |
| Dec 15, 2023 | 1,079.19 | 1,079.19 | 1,079.19 | 1,079.19 | 1,079.19 | - |
| Dec 14, 2023 | 1,078.51 | 1,078.51 | 1,078.51 | 1,078.51 | 1,078.51 | - |
| Dec 13, 2023 | 1,076.40 | 1,076.40 | 1,076.40 | 1,076.40 | 1,076.40 | - |
| Dec 12, 2023 | 1,075.70 | 1,075.70 | 1,075.70 | 1,075.70 | 1,075.70 | - |
| Dec 11, 2023 | 1,075.44 | 1,075.44 | 1,075.44 | 1,075.44 | 1,075.44 | - |
| Dec 8, 2023 | 1,075.51 | 1,075.51 | 1,075.51 | 1,075.51 | 1,075.51 | - |
| Dec 7, 2023 | 1,076.44 | 1,076.44 | 1,076.44 | 1,076.44 | 1,076.44 | - |
| Dec 6, 2023 | 1,076.03 | 1,076.03 | 1,076.03 | 1,076.03 | 1,076.03 | - |
| Dec 5, 2023 | 1,075.91 | 1,075.91 | 1,075.91 | 1,075.91 | 1,075.91 | - |
| Dec 4, 2023 | 1,074.90 | 1,074.90 | 1,074.90 | 1,074.90 | 1,074.90 | - |
| Dec 1, 2023 | 1,074.80 | 1,074.80 | 1,074.80 | 1,074.80 | 1,074.80 | - |
| Nov 30, 2023 | 1,073.07 | 1,073.07 | 1,073.07 | 1,073.07 | 1,073.07 | - |
| Nov 29, 2023 | 1,072.57 | 1,072.57 | 1,072.57 | 1,072.57 | 1,072.57 | - |
| Nov 28, 2023 | 1,071.35 | 1,071.35 | 1,071.35 | 1,071.35 | 1,071.35 | - |
| Nov 27, 2023 | 1,070.47 | 1,070.47 | 1,070.47 | 1,070.47 | 1,070.47 | - |
| Nov 24, 2023 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | - |
| Nov 23, 2023 | 1,069.47 | 1,069.47 | 1,069.47 | 1,069.47 | 1,069.47 | - |
| Nov 22, 2023 | 1,069.48 | 1,069.48 | 1,069.48 | 1,069.48 | 1,069.48 | - |
| Nov 21, 2023 | 1,069.69 | 1,069.69 | 1,069.69 | 1,069.69 | 1,069.69 | - |
| Nov 20, 2023 | 1,069.19 | 1,069.19 | 1,069.19 | 1,069.19 | 1,069.19 | - |
| Nov 17, 2023 | 1,069.53 | 1,069.53 | 1,069.53 | 1,069.53 | 1,069.53 | - |
| Nov 16, 2023 | 1,069.58 | 1,069.58 | 1,069.58 | 1,069.58 | 1,069.58 | - |
| Nov 15, 2023 | 1,068.67 | 1,068.67 | 1,068.67 | 1,068.67 | 1,068.67 | - |
| Nov 14, 2023 | 1,068.70 | 1,068.70 | 1,068.70 | 1,068.70 | 1,068.70 | - |
| Nov 13, 2023 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
| Nov 10, 2023 | 1,066.81 | 1,066.81 | 1,066.81 | 1,066.81 | 1,066.81 | - |
| Nov 9, 2023 | 1,067.36 | 1,067.36 | 1,067.36 | 1,067.36 | 1,067.36 | - |
| Nov 8, 2023 | 1,067.05 | 1,067.05 | 1,067.05 | 1,067.05 | 1,067.05 | - |
| Nov 7, 2023 | 1,066.82 | 1,066.82 | 1,066.82 | 1,066.82 | 1,066.82 | - |
| Nov 6, 2023 | 1,066.48 | 1,066.48 | 1,066.48 | 1,066.48 | 1,066.48 | - |
| Nov 3, 2023 | 1,067.11 | 1,067.11 | 1,067.11 | 1,067.11 | 1,067.11 | - |
| Nov 2, 2023 | 1,066.38 | 1,066.38 | 1,066.38 | 1,066.38 | 1,066.38 | - |
| Oct 31, 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
| Oct 30, 2023 | 1,064.66 | 1,064.66 | 1,064.66 | 1,064.66 | 1,064.66 | - |
| Oct 27, 2023 | 1,064.12 | 1,064.12 | 1,064.12 | 1,064.12 | 1,064.12 | - |
| Oct 26, 2023 | 1,063.47 | 1,063.47 | 1,063.47 | 1,063.47 | 1,063.47 | - |
| Oct 25, 2023 | 1,062.68 | 1,062.68 | 1,062.68 | 1,062.68 | 1,062.68 | - |
| Oct 24, 2023 | 1,062.88 | 1,062.88 | 1,062.88 | 1,062.88 | 1,062.88 | - |
| Oct 23, 2023 | 1,061.94 | 1,061.94 | 1,061.94 | 1,061.94 | 1,061.94 | - |
| Oct 20, 2023 | 1,061.89 | 1,061.89 | 1,061.89 | 1,061.89 | 1,061.89 | - |
| Oct 19, 2023 | 1,060.93 | 1,060.93 | 1,060.93 | 1,060.93 | 1,060.93 | - |
| Oct 18, 2023 | 1,060.80 | 1,060.80 | 1,060.80 | 1,060.80 | 1,060.80 | - |
| Oct 17, 2023 | 1,060.95 | 1,060.95 | 1,060.95 | 1,060.95 | 1,060.95 | - |
| Oct 16, 2023 | 1,061.92 | 1,061.92 | 1,061.92 | 1,061.92 | 1,061.92 | - |
| Oct 13, 2023 | 1,062.01 | 1,062.01 | 1,062.01 | 1,062.01 | 1,062.01 | - |
| Oct 12, 2023 | 1,061.78 | 1,061.78 | 1,061.78 | 1,061.78 | 1,061.78 | - |
| Oct 11, 2023 | 1,061.99 | 1,061.99 | 1,061.99 | 1,061.99 | 1,061.99 | - |
| Oct 10, 2023 | 1,061.98 | 1,061.98 | 1,061.98 | 1,061.98 | 1,061.98 | - |
| Oct 9, 2023 | 1,061.79 | 1,061.79 | 1,061.79 | 1,061.79 | 1,061.79 | - |
| Oct 6, 2023 | 1,060.61 | 1,060.61 | 1,060.61 | 1,060.61 | 1,060.61 | - |
| Oct 5, 2023 | 1,060.63 | 1,060.63 | 1,060.63 | 1,060.63 | 1,060.63 | - |
| Oct 4, 2023 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | - |
| Oct 3, 2023 | 1,059.94 | 1,059.94 | 1,059.94 | 1,059.94 | 1,059.94 | - |
| Oct 2, 2023 | 1,059.98 | 1,059.98 | 1,059.98 | 1,059.98 | 1,059.98 | - |
| Sep 29, 2023 | 1,060.25 | 1,060.25 | 1,060.25 | 1,060.25 | 1,060.25 | - |
| Sep 28, 2023 | 1,058.73 | 1,058.73 | 1,058.73 | 1,058.73 | 1,058.73 | - |
| Sep 27, 2023 | 1,059.25 | 1,059.25 | 1,059.25 | 1,059.25 | 1,059.25 | - |
| Sep 26, 2023 | 1,059.59 | 1,059.59 | 1,059.59 | 1,059.59 | 1,059.59 | - |
| Sep 25, 2023 | 1,059.69 | 1,059.69 | 1,059.69 | 1,059.69 | 1,059.69 | - |
| Sep 22, 2023 | 1,059.51 | 1,059.51 | 1,059.51 | 1,059.51 | 1,059.51 | - |
| Sep 21, 2023 | 1,059.47 | 1,059.47 | 1,059.47 | 1,059.47 | 1,059.47 | - |
| Sep 20, 2023 | 1,059.41 | 1,059.41 | 1,059.41 | 1,059.41 | 1,059.41 | - |
| Sep 19, 2023 | 1,058.92 | 1,058.92 | 1,058.92 | 1,058.92 | 1,058.92 | - |
| Sep 18, 2023 | 1,059.08 | 1,059.08 | 1,059.08 | 1,059.08 | 1,059.08 | - |
Related Tickers
KMKYX Kinetics Market Opportunities Inst
61.78
+3.19%
KMKCX Kinetics Market Opportunities Adv C
56.34
+3.19%
KMKNX Kinetics Market Opportunities No Load
60.70
+3.18%
KMKAX Kinetics Market Opportunities Adv A
59.56
+3.17%
KNPYX Kinetics Paradigm Instl
111.53
+3.14%
WWNPX Kinetics Paradigm No Load
109.92
+3.14%
KNPCX Kinetics Paradigm Adv C
93.23
+3.14%
KNPAX Kinetics Paradigm Adv A
104.44
+3.14%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.17
+3.07%
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.60
+3.06%
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.27
+3.06%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.00
+3.05%
KINAX Kinetics Internet Adv A
71.72
+2.43%
KSCOX Kinetics Small Cap Opportunities No Load
149.00
+2.43%
KSCYX Kinetics Small Cap Opportunities Inst
152.81
+2.43%
KSOAX Kinetics Small Cap Opportunities Adv A
142.69
+2.43%
KSOCX Kinetics Small Cap Opportunities Adv C
133.51
+2.42%
WWWFX Kinetics Internet No Load
79.45
+2.42%
KINCX Kinetics Internet Adv C
58.55
+2.41%
ENPIX ProFunds UltraSector Energy Fund
41.80
+2.03%
RCMFX Schwartz Value Focused
53.80
+1.93%
ENPSX ProFunds UltraSector Energy Fund
35.39
+2.05%
FIKAX Fidelity Advisor Energy Z
47.44
+1.43%
FNRCX Fidelity Advisor Energy C
40.64
+1.42%
FAGNX Fidelity Advisor Energy M
45.93
+1.41%
FANIX Fidelity Advisor Energy I
47.48
+1.41%
FSENX Fidelity Select Energy Portfolio
58.28
+1.41%
FANAX Fidelity Advisor Energy A
44.68
+1.41%
HNRIX Hennessy Energy Transition Instl
26.20
+1.28%
HNRGX Hennessy Energy Transition Investor
25.63
+1.26%
TARKX Tarkio
29.69
+1.19%
MMEAX Victory Integrity Discovery A
42.72
+1.16%
MMEYX Victory Integrity Discovery Y
48.55
+1.15%
MMECX Victory Integrity Discovery C
25.83
+1.14%
MMMMX Victory Integrity Discovery Member
42.85
+1.13%
BRSVX Bridgeway Small-Cap Value
40.75
+1.09%
PZISX Pzena Small Cap Value Institutional
15.08
+1.07%
COAGX Gator Capital L/S Fd
45.36
+1.07%
UMPIX ProFunds UltraMid Cap Fund
66.69
+1.06%
UMPSX ProFunds UltraMid Cap Fund
51.26
+1.04%
HWSIX Hotchkis & Wiley Small Cap Value I
79.35
+1.04%
HWSZX Hotchkis & Wiley Small Cap Value Z
79.39
+1.04%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.21
+1.04%
HWSAX Hotchkis & Wiley Small Cap Value A
78.69
+1.04%
HWSCX Hotchkis & Wiley Small Cap Value C
59.50
+1.04%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.61
+1.03%
RYPNX Royce Small-Cap Opportunity Invmt
15.77
+1.02%
ROFIX Royce Small-Cap Opportunity Instl
16.21
+1.00%
TORTX Tortoise Energy Infrastructure TR A
17.29
0.00%
JMCRX James Micro Cap
22.70
+0.98%
DHLTX Diamond Hill Select I
25.81
+0.98%
DRSVX Foundry Partners Small Cap Value Fund
22.98
+0.97%
QSMNX AQR Small Cap Multi-Style N
18.91
+0.96%
DRISX Foundry Partners Small Cap Value Fund
23.13
+0.96%
DHTAX Diamond Hill Select Fund
25.38
+0.95%
CSVRX Columbia Small Cap Value I R
42.51
+0.95%
CSMIX Columbia Small Cap Value I A
42.91
+0.94%
CSCZX Columbia Small Cap Value I Inst
50.55
+0.94%
CVVRX Columbia Small Cap Value I Adv
52.76
+0.94%
CUURX Columbia Small Cap Value I Inst2
52.88
+0.94%
DHTYX Diamond Hill Select Fund
25.96
+0.93%
DSCPX Davenport Small Cap Focus Fund
17.34
+0.93%
CSVYX Columbia Small Cap Value I Inst3
51.04
+0.93%
CSSCX Columbia Small Cap Value I C
21.10
+0.91%
LKSCX LKCM Small Cap Equity Instl
21.12
+0.91%
QSMLX AQR Small Cap Multi-Style I
18.94
+0.91%
QSERX AQR Small Cap Multi-Style R6
18.98
+0.90%
PVFAX Paradigm Value
61.48
+0.90%
DFFCX Davis Financial C
47.40
+0.89%
FCVFX Fidelity Advisor Value C
36.14
+0.89%
FDVLX Fidelity Value
15.84
+0.89%
VKSCX Virtus KAR Small-Mid Cap Core C
19.31
+0.89%
RPFGX Davis Financial A
61.67
+0.88%
GOODX GoodHaven
50.27
+0.88%
WBVRX William Blair Small Cap Value R6
30.94
+0.88%
DVFYX Davis Financial Fund
64.31
+0.88%
FVIFX Fidelity Advisor Value I
39.30
+0.87%
FVLZX Fidelity Advisor Value Z
39.33
+0.87%
TGDIX TCW Relative Value Large Cap I
16.23
+0.87%
TQMVX T. Rowe Price Integrated US LCV Eq
18.55
0.00%
FTVFX Fidelity Advisor Value M
38.34
+0.87%
TQVIX T. Rowe Price Integrated US LCV Eq I
18.68
0.00%
LYRCX Lyrical U.S. Value Equity Fund
25.69
+0.86%
FAVFX Fidelity Advisor Value Fund
38.82
+0.86%
LYRBX Lyrical U.S. Value Equity Fund
25.91
+0.86%
LYRAX Lyrical U.S. Value Equity Fund
26.01
+0.85%
LYRIX Lyrical U.S. Value Equity Fund
26.13
+0.85%
WBVNX William Blair Small Cap Value N
30.91
+0.85%
ICSCX William Blair Small Cap Value I
30.92
+0.85%
WWSAX TETON Westwood SmallCap Equity A
24.98
+0.85%
VKSAX Virtus KAR Small-Mid Cap Core A
20.28
+0.85%
INPSX ProFunds Internet UltraSector Svc
27.64
+0.58%
AXVIX Acclivity Small Cap Value I
19.27
+0.84%
VKSIX Virtus KAR Small-Mid Cap Core I
20.61
+0.83%
WWSIX TETON Westwood SmallCap Equity I
27.96
+0.83%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.70
+0.83%
AXVNX Acclivity Small Cap Value N
19.49
+0.83%
FVLKX Fidelity Value K
15.86
+0.83%
LMVOX Lord Abbett Focused Small Cap Value F3
30.63
+0.82%
LMVWX Lord Abbett Focused Small Cap Value R6
30.63
+0.82%