Frankfurt - Delayed Quote EUR
JPM Europe Dynamic Sm Cp C perf(dist)EUR (0P0000ZTBS.F)
At close: November 28 at 9:00 PM GMT+1
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 |
---|---|---|---|---|---|---|
Nov 28, 2024 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | - |
Nov 27, 2024 | 185.71 | 185.71 | 185.71 | 185.71 | 185.71 | - |
Nov 26, 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
Nov 25, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - |
Nov 22, 2024 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | - |
Nov 21, 2024 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | - |
Nov 20, 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | - |
Nov 19, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
Nov 18, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
Nov 15, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
Nov 14, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - |
Nov 13, 2024 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | - |
Nov 12, 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
Nov 11, 2024 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | - |
Nov 8, 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | - |
Nov 7, 2024 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | - |
Nov 6, 2024 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | - |
Nov 5, 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | - |
Nov 4, 2024 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | - |
Nov 1, 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | - |
Oct 31, 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | - |
Oct 30, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - |
Oct 29, 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
Oct 28, 2024 | 189.47 | 189.47 | 189.47 | 189.47 | 189.47 | - |
Oct 25, 2024 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | - |
Oct 24, 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | - |
Oct 23, 2024 | 189.31 | 189.31 | 189.31 | 189.31 | 189.31 | - |
Oct 22, 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
Oct 21, 2024 | 191.13 | 191.13 | 191.13 | 191.13 | 191.13 | - |
Oct 18, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
Oct 17, 2024 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | - |
Oct 16, 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
Oct 15, 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | - |
Oct 14, 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | - |
Oct 11, 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | - |
Oct 10, 2024 | 188.08 | 188.08 | 188.08 | 188.08 | 188.08 | - |
Oct 9, 2024 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | - |
Oct 8, 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | - |
Oct 7, 2024 | 187.09 | 187.09 | 187.09 | 187.09 | 187.09 | - |
Oct 4, 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
Oct 3, 2024 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | - |
Oct 2, 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | - |
Oct 1, 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
Sep 30, 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
Sep 27, 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | - |
Sep 26, 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
Sep 25, 2024 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | - |
Sep 24, 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
Sep 23, 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | - |
Sep 20, 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
Sep 19, 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | - |
Sep 18, 2024 | 186.61 | 186.61 | 186.61 | 186.61 | 186.61 | - |
Sep 17, 2024 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | - |
Sep 16, 2024 | 186.21 | 186.21 | 186.21 | 186.21 | 186.21 | - |
Sep 13, 2024 | 185.57 | 185.57 | 185.57 | 185.57 | 185.57 | - |
Sep 12, 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
Sep 11, 2024 | 3.60 Dividend | |||||
Sep 11, 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | - |
Sep 10, 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 182.65 | - |
Sep 9, 2024 | 186.27 | 186.27 | 186.27 | 186.27 | 182.67 | - |
Sep 6, 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 184.42 | - |
Sep 5, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 185.98 | - |
Sep 4, 2024 | 190.03 | 190.03 | 190.03 | 190.03 | 186.36 | - |
Sep 3, 2024 | 190.88 | 190.88 | 190.88 | 190.88 | 187.19 | - |
Sep 2, 2024 | 192.07 | 192.07 | 192.07 | 192.07 | 188.36 | - |
Aug 30, 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 189.53 | - |
Aug 29, 2024 | 192.09 | 192.09 | 192.09 | 192.09 | 188.38 | - |
Aug 28, 2024 | 191.83 | 191.83 | 191.83 | 191.83 | 188.12 | - |
Aug 27, 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 187.62 | - |
Aug 23, 2024 | 190.94 | 190.94 | 190.94 | 190.94 | 187.25 | - |
Aug 22, 2024 | 191.01 | 191.01 | 191.01 | 191.01 | 187.32 | - |
Aug 21, 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 186.05 | - |
Aug 20, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 185.94 | - |
Aug 19, 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 186.34 | - |
Aug 16, 2024 | 188.78 | 188.78 | 188.78 | 188.78 | 185.13 | - |
Aug 15, 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 185.49 | - |
Aug 14, 2024 | 186.64 | 186.64 | 186.64 | 186.64 | 183.03 | - |
Aug 13, 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 182.39 | - |
Aug 12, 2024 | 185.19 | 185.19 | 185.19 | 185.19 | 181.61 | - |
Aug 9, 2024 | 184.69 | 184.69 | 184.69 | 184.69 | 181.12 | - |
Aug 8, 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 179.50 | - |
Aug 7, 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 181.37 | - |
Aug 6, 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 177.38 | - |
Aug 5, 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 175.59 | - |
Aug 2, 2024 | 187.02 | 187.02 | 187.02 | 187.02 | 183.41 | - |
Aug 1, 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 191.14 | - |
Jul 31, 2024 | 195.41 | 195.41 | 195.41 | 195.41 | 191.63 | - |
Jul 30, 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 191.14 | - |
Jul 29, 2024 | 193.41 | 193.41 | 193.41 | 193.41 | 189.67 | - |
Jul 26, 2024 | 193.07 | 193.07 | 193.07 | 193.07 | 189.34 | - |
Jul 25, 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 186.31 | - |
Jul 24, 2024 | 192.69 | 192.69 | 192.69 | 192.69 | 188.97 | - |
Jul 23, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 188.22 | - |
Jul 22, 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 189.00 | - |
Jul 19, 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 188.06 | - |
Jul 18, 2024 | 194.58 | 194.58 | 194.58 | 194.58 | 190.82 | - |
Jul 17, 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 189.20 | - |
Jul 16, 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 188.76 | - |
Jul 15, 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 188.76 | - |
Jul 12, 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 188.95 | - |
Jul 11, 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 186.46 | - |
Jul 10, 2024 | 189.09 | 189.09 | 189.09 | 189.09 | 185.44 | - |
Jul 9, 2024 | 188.46 | 188.46 | 188.46 | 188.46 | 184.82 | - |
Jul 8, 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 186.94 | - |
Jul 5, 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 186.35 | - |
Jul 4, 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 184.91 | - |
Jul 3, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 183.53 | - |
Jul 2, 2024 | 185.39 | 185.39 | 185.39 | 185.39 | 181.81 | - |
Jul 1, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 183.09 | - |
Jun 28, 2024 | 185.49 | 185.49 | 185.49 | 185.49 | 181.90 | - |
Jun 27, 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 182.70 | - |
Jun 26, 2024 | 186.22 | 186.22 | 186.22 | 186.22 | 182.62 | - |
Jun 25, 2024 | 187.22 | 187.22 | 187.22 | 187.22 | 183.60 | - |
Jun 24, 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 185.70 | - |
Jun 21, 2024 | 187.64 | 187.64 | 187.64 | 187.64 | 184.01 | - |
Jun 20, 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 185.16 | - |
Jun 19, 2024 | 186.93 | 186.93 | 186.93 | 186.93 | 183.32 | - |
Jun 18, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 183.29 | - |
Jun 17, 2024 | 184.96 | 184.96 | 184.96 | 184.96 | 181.38 | - |
Jun 14, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 180.88 | - |
Jun 13, 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 184.92 | - |
Jun 12, 2024 | 190.94 | 190.94 | 190.94 | 190.94 | 187.25 | - |
Jun 11, 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 185.33 | - |
Jun 10, 2024 | 190.39 | 190.39 | 190.39 | 190.39 | 186.71 | - |
Jun 7, 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 187.65 | - |
Jun 6, 2024 | 192.33 | 192.33 | 192.33 | 192.33 | 188.61 | - |
Jun 5, 2024 | 191.34 | 191.34 | 191.34 | 191.34 | 187.64 | - |
Jun 4, 2024 | 191.49 | 191.49 | 191.49 | 191.49 | 187.79 | - |
Jun 3, 2024 | 193.11 | 193.11 | 193.11 | 193.11 | 189.38 | - |
May 30, 2024 | 192.31 | 192.31 | 192.31 | 192.31 | 188.59 | - |
May 29, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 187.33 | - |
May 28, 2024 | 193.85 | 193.85 | 193.85 | 193.85 | 190.10 | - |
May 24, 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 188.64 | - |
May 23, 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 188.80 | - |
May 22, 2024 | 192.41 | 192.41 | 192.41 | 192.41 | 188.69 | - |
May 21, 2024 | 191.01 | 191.01 | 191.01 | 191.01 | 187.32 | - |
May 20, 2024 | 192.18 | 192.18 | 192.18 | 192.18 | 188.47 | - |
May 16, 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 186.56 | - |
May 15, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 186.52 | - |
May 14, 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 186.05 | - |
May 13, 2024 | 189.27 | 189.27 | 189.27 | 189.27 | 185.61 | - |
May 10, 2024 | 189.63 | 189.63 | 189.63 | 189.63 | 185.96 | - |
May 9, 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 184.74 | - |
May 8, 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 184.29 | - |
May 7, 2024 | 187.53 | 187.53 | 187.53 | 187.53 | 183.91 | - |
May 6, 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 183.35 | - |
May 3, 2024 | 186.64 | 186.64 | 186.64 | 186.64 | 183.03 | - |
May 2, 2024 | 185.64 | 185.64 | 185.64 | 185.64 | 182.05 | - |
Apr 30, 2024 | 186.42 | 186.42 | 186.42 | 186.42 | 182.82 | - |
Apr 29, 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 182.42 | - |
Apr 26, 2024 | 185.57 | 185.57 | 185.57 | 185.57 | 181.98 | - |
Apr 25, 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 179.09 | - |
Apr 24, 2024 | 184.93 | 184.93 | 184.93 | 184.93 | 181.36 | - |
Apr 23, 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 181.08 | - |
Apr 22, 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 179.43 | - |
Apr 19, 2024 | 181.78 | 181.78 | 181.78 | 181.78 | 178.27 | - |
Apr 18, 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 178.88 | - |
Apr 16, 2024 | 182.34 | 182.34 | 182.34 | 182.34 | 178.82 | - |
Apr 15, 2024 | 186.34 | 186.34 | 186.34 | 186.34 | 182.74 | - |
Apr 12, 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 182.45 | - |
Apr 11, 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 182.42 | - |
Apr 10, 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 182.57 | - |
Apr 9, 2024 | 187.43 | 187.43 | 187.43 | 187.43 | 183.81 | - |
Apr 8, 2024 | 188.26 | 188.26 | 188.26 | 188.26 | 184.62 | - |
Apr 5, 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 182.57 | - |
Apr 4, 2024 | 187.71 | 187.71 | 187.71 | 187.71 | 184.08 | - |
Apr 3, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 182.40 | - |
Apr 2, 2024 | 186.43 | 186.43 | 186.43 | 186.43 | 182.83 | - |
Mar 28, 2024 | 188.08 | 188.08 | 188.08 | 188.08 | 184.44 | - |
Mar 27, 2024 | 186.79 | 186.79 | 186.79 | 186.79 | 183.18 | - |
Mar 26, 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 182.31 | - |
Mar 25, 2024 | 184.74 | 184.74 | 184.74 | 184.74 | 181.17 | - |
Mar 22, 2024 | 184.29 | 184.29 | 184.29 | 184.29 | 180.73 | - |
Mar 21, 2024 | 184.67 | 184.67 | 184.67 | 184.67 | 181.10 | - |
Mar 20, 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 179.44 | - |
Mar 19, 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 179.33 | - |
Mar 18, 2024 | 183.03 | 183.03 | 183.03 | 183.03 | 179.49 | - |
Mar 15, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 180.54 | - |
Mar 14, 2024 | 183.46 | 183.46 | 183.46 | 183.46 | 179.91 | - |
Mar 13, 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 180.48 | - |
Mar 12, 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 179.69 | - |
Mar 11, 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 178.08 | - |
Mar 8, 2024 | 182.81 | 182.81 | 182.81 | 182.81 | 179.28 | - |
Mar 7, 2024 | 183.01 | 183.01 | 183.01 | 183.01 | 179.47 | - |
Mar 6, 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 177.95 | - |
Mar 5, 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 176.73 | - |
Mar 4, 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 176.92 | - |
Mar 1, 2024 | 179.59 | 179.59 | 179.59 | 179.59 | 176.12 | - |
Feb 29, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 175.54 | - |
Feb 28, 2024 | 177.56 | 177.56 | 177.56 | 177.56 | 174.13 | - |
Feb 27, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.56 | - |
Feb 26, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 174.46 | - |
Feb 22, 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 174.70 | - |
Feb 21, 2024 | 175.32 | 175.32 | 175.32 | 175.32 | 171.93 | - |
Feb 20, 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 171.83 | - |
Feb 19, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 172.79 | - |
Feb 16, 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 172.69 | - |
Feb 15, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 171.65 | - |
Feb 14, 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 170.46 | - |
Feb 13, 2024 | 171.58 | 171.58 | 171.58 | 171.58 | 168.26 | - |
Feb 12, 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 170.70 | - |
Feb 9, 2024 | 172.64 | 172.64 | 172.64 | 172.64 | 169.30 | - |
Feb 8, 2024 | 173.41 | 173.41 | 173.41 | 173.41 | 170.06 | - |
Feb 7, 2024 | 173.11 | 173.11 | 173.11 | 173.11 | 169.76 | - |
Feb 6, 2024 | 173.01 | 173.01 | 173.01 | 173.01 | 169.67 | - |
Feb 5, 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 169.06 | - |
Feb 2, 2024 | 173.72 | 173.72 | 173.72 | 173.72 | 170.36 | - |
Feb 1, 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 171.50 | - |
Jan 31, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 171.91 | - |
Jan 30, 2024 | 174.61 | 174.61 | 174.61 | 174.61 | 171.24 | - |
Jan 29, 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 171.26 | - |
Jan 26, 2024 | 174.25 | 174.25 | 174.25 | 174.25 | 170.88 | - |
Jan 24, 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 169.02 | - |
Jan 23, 2024 | 171.32 | 171.32 | 171.32 | 171.32 | 168.01 | - |
Jan 22, 2024 | 171.09 | 171.09 | 171.09 | 171.09 | 167.78 | - |
Jan 19, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 165.66 | - |
Jan 18, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 165.93 | - |
Jan 17, 2024 | 167.13 | 167.13 | 167.13 | 167.13 | 163.90 | - |
Jan 16, 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 166.40 | - |
Jan 15, 2024 | 170.71 | 170.71 | 170.71 | 170.71 | 167.41 | - |
Jan 12, 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 168.63 | - |
Jan 11, 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 167.22 | - |
Jan 10, 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 167.45 | - |
Jan 9, 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 167.47 | - |
Dec 29, 2023 | 172.69 | 172.69 | 172.69 | 172.69 | 169.35 | - |
Dec 28, 2023 | 172.73 | 172.73 | 172.73 | 172.73 | 169.39 | - |
Dec 27, 2023 | 172.53 | 172.53 | 172.53 | 172.53 | 169.20 | - |
Dec 22, 2023 | 172.33 | 172.33 | 172.33 | 172.33 | 169.00 | - |
Dec 21, 2023 | 171.64 | 171.64 | 171.64 | 171.64 | 168.32 | - |
Dec 20, 2023 | 172.09 | 172.09 | 172.09 | 172.09 | 168.76 | - |
Dec 19, 2023 | 170.96 | 170.96 | 170.96 | 170.96 | 167.66 | - |
Dec 18, 2023 | 169.57 | 169.57 | 169.57 | 169.57 | 166.29 | - |
Dec 15, 2023 | 170.29 | 170.29 | 170.29 | 170.29 | 167.00 | - |
Dec 14, 2023 | 170.86 | 170.86 | 170.86 | 170.86 | 167.56 | - |
Dec 13, 2023 | 167.74 | 167.74 | 167.74 | 167.74 | 164.50 | - |
Dec 12, 2023 | 167.48 | 167.48 | 167.48 | 167.48 | 164.24 | - |
Dec 11, 2023 | 168.12 | 168.12 | 168.12 | 168.12 | 164.87 | - |
Dec 8, 2023 | 167.88 | 167.88 | 167.88 | 167.88 | 164.64 | - |
Dec 7, 2023 | 166.82 | 166.82 | 166.82 | 166.82 | 163.60 | - |
Dec 6, 2023 | 167.64 | 167.64 | 167.64 | 167.64 | 164.40 | - |
Dec 5, 2023 | 166.33 | 166.33 | 166.33 | 166.33 | 163.12 | - |
Dec 4, 2023 | 165.91 | 165.91 | 165.91 | 165.91 | 162.70 | - |
Dec 1, 2023 | 166.26 | 166.26 | 166.26 | 166.26 | 163.05 | - |
Nov 30, 2023 | 164.71 | 164.71 | 164.71 | 164.71 | 161.53 | - |
Nov 29, 2023 | 164.99 | 164.99 | 164.99 | 164.99 | 161.80 | - |
Related Tickers
KMKAX Kinetics Market Opportunities Adv A
94.92
-1.30%
KMKYX Kinetics Market Opportunities Inst
98.54
-1.29%
KMKCX Kinetics Market Opportunities Adv C
89.69
-1.31%
KMKNX Kinetics Market Opportunities No Load
96.78
-1.30%
CVVRX Columbia Small Cap Value I Adv
57.92
+2.03%
FIKGX Fidelity Advisor Semiconductors Z
92.21
+1.78%
FELTX Fidelity Advisor Semiconductors M
79.12
+1.78%
FELAX Fidelity Advisor Semiconductors A
84.88
+1.77%
QSTFX Quantified STF Investor
17.81
+1.77%
FELIX Fidelity Advisor Semiconductors I
91.94
+1.77%
FELCX Fidelity Advisor Semiconductors C
67.58
+1.76%
UOPSX ProFunds UltraNASDAQ-100 Fund
78.92
+1.75%
UOPIX ProFunds UltraNASDAQ-100 Fund
114.60
+1.75%
RYVLX Rydex NASDAQ-100 2x Strategy A
580.61
+1.74%
RYVYX Rydex NASDAQ-100 2x Strategy H
580.42
+1.74%
UPDDX Upright Growth & Income
19.36
+1.73%
RYCCX Rydex NASDAQ-100 2x Strategy C
417.34
+1.73%
QSTAX Quantified STF Advisor
16.82
+1.69%
FSELX Fidelity Select Semiconductors
34.29
+1.69%
NGRRX Nuveen International Value I
29.19
+1.67%
CVISX Causeway International Small Cap Inv
15.25
+1.67%
CIISX Causeway International Small Cap Instl
15.29
+1.66%
BPTIX Baron Partners Institutional
198.49
+1.63%
BPTRX Baron Partners Retail
190.18
+1.62%
RYSIX Rydex Electronics Inv
422.44
+1.55%
RYSAX Rydex Electronics H
371.68
+1.55%
RYELX Rydex Electronics A
383.60
+1.55%
RYSCX Rydex Electronics C
323.26
+1.54%
MIOFX Marsico International Opportunities
25.47
+1.47%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
73.69
+1.47%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
58.61
+1.45%
BCSFX Brown Capital Management International Small Company Fund
25.55
+1.43%
TIQIX Touchstone Non-US ESG Equity Y
27.36
+1.41%
TROCX Touchstone Non-US ESG Equity I
27.39
+1.41%
TEQAX Touchstone Non-US ESG Equity A
26.06
+1.40%
TEQCX Touchstone Non-US ESG Equity C
26.30
+1.39%
TORCX Tortoise Energy Infrastructure TR C
19.76
+1.39%
BCSVX Brown Capital Management International Small Company Fund
24.96
+1.38%
TAVZX Third Avenue Value Z
65.59
+1.38%
TVFVX Third Avenue Value Investor
65.94
+1.37%
AIMOX AQR International Momentum Style I
17.83
+1.36%
HNINX Harbor International Retirement
47.56
+1.36%
FPBFX Fidelity Pacific Basin
33.46
+1.36%
TAVFX Third Avenue Value Instl
65.56
+1.36%
TORTX Tortoise Energy Infrastructure TR A
20.39
+1.34%
TRTIX T. Rowe Price International Value Eq I
17.64
+1.32%
TORIX Tortoise Energy Infrastructure TR Ins
20.76
+1.32%
GIOTX GMO Intl Developed Equity Allc III
17.75
+1.31%
TRIGX T. Rowe Price International Value Eq
17.78
+1.31%
QIORX AQR International Momentum Style R6
17.79
+1.31%
TROZX T. Rowe Price International Value Eq Z
17.79
+1.31%
MLXIX Catalyst Energy Infrastructure I
30.49
+1.30%
GMCFX GMO International Equity Fund
24.75
+1.27%
HAOYX Hartford International Opportunities Y
20.10
+1.26%
CDHAX Calvert International Responsible Idx A
30.78
+1.25%
CDHRX Calvert International Responsible Idx R6
31.22
+1.23%
CDHIX Calvert International Responsible Idx I
31.26
+1.23%
MGLBX Marsico Global
26.39
+1.23%
FAOSX Fidelity Advisor Overseas Z
33.84
+1.23%
GMOIX GMO International Equity Fund
24.78
+1.23%
FAOIX Fidelity Advisor Overseas I
33.88
+1.22%
FOSKX Fidelity Overseas K
65.59
+1.22%
FOSFX Fidelity Overseas
65.70
+1.22%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
19.37
+1.20%
RMLPX Recurrent MLP & Infrastructure Class I
26.98
+1.20%
FZABX Fidelity Advisor Diversified Intl Z
27.83
+1.20%
UIIFX Victory International Fund
28.00
+1.19%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
21.23
+1.19%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
20.43
+1.19%
USIFX Victory International Fund
28.10
+1.19%
FSCOX Fidelity International Small Cap Opp
21.29
+1.19%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
20.82
+1.17%
RAIIX Manning & Napier Rainier Intl Discv I
23.72
+1.15%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
21.24
+1.14%
VIAAX Vanguard Intl Div Apprec Idx Adm
40.81
+1.14%
RISAX Manning & Napier Rainier Intl Discv S
23.25
+1.13%
FATEX Fidelity Advisor Technology Fund
116.71
+1.13%
FATIX Fidelity Advisor Technology Fund
145.44
+1.13%
FIKHX Fidelity Advisor Technology Z
145.56
+1.13%
FADTX Fidelity Advisor Technology A
128.63
+1.12%
FTHCX Fidelity Advisor Technology C
93.82
+1.12%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.63
+1.09%
CHHRX Columbia Small Cap Growth Adv
32.58
+1.09%
FGADX Franklin Gold and Precious Metals Adv
23.30
+1.08%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
22.37
+1.08%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
28.23
+1.07%
FGPMX Franklin Gold and Precious Metals R6
23.66
+1.07%
ISCAX Federated Hermes Intl Small-Mid Co A
40.10
+1.06%
GIEYX GuideStone Funds International Eq Instl
15.29
+1.06%
PGKAX PGIM Jennison Technology A
27.75
+1.06%
LGRCX Loomis Sayles Growth Fund
23.10
+1.05%
ISCCX Federated Hermes Intl Small-Mid Co C
26.98
+1.05%
ISCIX Federated Hermes Intl Small-Mid Co IS
41.47
+1.05%
FTRNX Fidelity Trend
213.17
+1.04%
LSGRX Loomis Sayles Growth Y
31.01
+1.04%
ACFDX American Century Focused Dynamic Gr A
67.07
+1.04%
LGRNX Loomis Sayles Growth Fund
31.11
+1.04%
PGKRX PGIM Jennison Technology R6
28.28
+1.04%
WCMSX WCM International Small Cap Growth Instl
21.46
+1.04%
PGKCX PGIM Jennison Technology C
26.36
+1.03%