Frankfurt - Delayed Quote EUR
BNPP Multi-Factor Bonds High Vol I (0P00013NY6.F)
As of October 3 at 10:00 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Oct 3, 2024 | 820.40 | 820.40 | 820.40 | 820.40 | 820.40 | - |
Oct 2, 2024 | 825.09 | 825.09 | 825.09 | 825.09 | 825.09 | - |
Oct 1, 2024 | 820.52 | 820.52 | 820.52 | 820.52 | 820.52 | - |
Sep 30, 2024 | 819.55 | 819.55 | 819.55 | 819.55 | 819.55 | - |
Sep 27, 2024 | 818.95 | 818.95 | 818.95 | 818.95 | 818.95 | - |
Sep 26, 2024 | 814.20 | 814.20 | 814.20 | 814.20 | 814.20 | - |
Sep 25, 2024 | 813.93 | 813.93 | 813.93 | 813.93 | 813.93 | - |
Sep 24, 2024 | 811.86 | 811.86 | 811.86 | 811.86 | 811.86 | - |
Sep 23, 2024 | 814.84 | 814.84 | 814.84 | 814.84 | 814.84 | - |
Sep 20, 2024 | 812.97 | 812.97 | 812.97 | 812.97 | 812.97 | - |
Sep 19, 2024 | 808.30 | 808.30 | 808.30 | 808.30 | 808.30 | - |
Sep 18, 2024 | 808.55 | 808.55 | 808.55 | 808.55 | 808.55 | - |
Sep 17, 2024 | 803.25 | 803.25 | 803.25 | 803.25 | 803.25 | - |
Sep 16, 2024 | 802.08 | 802.08 | 802.08 | 802.08 | 802.08 | - |
Sep 13, 2024 | 801.34 | 801.34 | 801.34 | 801.34 | 801.34 | - |
Sep 12, 2024 | 806.46 | 806.46 | 806.46 | 806.46 | 806.46 | - |
Sep 11, 2024 | 804.22 | 804.22 | 804.22 | 804.22 | 804.22 | - |
Sep 10, 2024 | 815.43 | 815.43 | 815.43 | 815.43 | 815.43 | - |
Sep 9, 2024 | 813.99 | 813.99 | 813.99 | 813.99 | 813.99 | - |
Sep 6, 2024 | 808.72 | 808.72 | 808.72 | 808.72 | 808.72 | - |
Sep 5, 2024 | 811.09 | 811.09 | 811.09 | 811.09 | 811.09 | - |
Sep 4, 2024 | 808.29 | 808.29 | 808.29 | 808.29 | 808.29 | - |
Sep 3, 2024 | 809.39 | 809.39 | 809.39 | 809.39 | 809.39 | - |
Sep 2, 2024 | 802.19 | 802.19 | 802.19 | 802.19 | 802.19 | - |
Aug 30, 2024 | 802.08 | 802.08 | 802.08 | 802.08 | 802.08 | - |
Aug 29, 2024 | 800.07 | 800.07 | 800.07 | 800.07 | 800.07 | - |
Aug 28, 2024 | 801.02 | 801.02 | 801.02 | 801.02 | 801.02 | - |
Aug 27, 2024 | 804.83 | 804.83 | 804.83 | 804.83 | 804.83 | - |
Aug 26, 2024 | 807.61 | 807.61 | 807.61 | 807.61 | 807.61 | - |
Aug 23, 2024 | 806.92 | 806.92 | 806.92 | 806.92 | 806.92 | - |
Aug 22, 2024 | 808.14 | 808.14 | 808.14 | 808.14 | 808.14 | - |
Aug 21, 2024 | 810.71 | 810.71 | 810.71 | 810.71 | 810.71 | - |
Aug 20, 2024 | 813.87 | 813.87 | 813.87 | 813.87 | 813.87 | - |
Aug 19, 2024 | 817.58 | 817.58 | 817.58 | 817.58 | 817.58 | - |
Aug 16, 2024 | 827.14 | 827.14 | 827.14 | 827.14 | 827.14 | - |
Aug 14, 2024 | 833.53 | 833.53 | 833.53 | 833.53 | 833.53 | - |
Aug 13, 2024 | 830.13 | 830.13 | 830.13 | 830.13 | 830.13 | - |
Aug 12, 2024 | 830.02 | 830.02 | 830.02 | 830.02 | 830.02 | - |
Aug 9, 2024 | 839.56 | 839.56 | 839.56 | 839.56 | 839.56 | - |
Aug 8, 2024 | 840.29 | 840.29 | 840.29 | 840.29 | 840.29 | - |
Aug 7, 2024 | 841.54 | 841.54 | 841.54 | 841.54 | 841.54 | - |
Aug 6, 2024 | 871.43 | 871.43 | 871.43 | 871.43 | 871.43 | - |
Aug 5, 2024 | 889.03 | 889.03 | 889.03 | 889.03 | 889.03 | - |
Aug 2, 2024 | 857.97 | 857.97 | 857.97 | 857.97 | 857.97 | - |
Aug 1, 2024 | 828.95 | 828.95 | 828.95 | 828.95 | 828.95 | - |
Jul 31, 2024 | 819.20 | 819.20 | 819.20 | 819.20 | 819.20 | - |
Jul 30, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
Jul 29, 2024 | 801.76 | 801.76 | 801.76 | 801.76 | 801.76 | - |
Jul 26, 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
Jul 25, 2024 | 799.93 | 799.93 | 799.93 | 799.93 | 799.93 | - |
Jul 24, 2024 | 797.73 | 797.73 | 797.73 | 797.73 | 797.73 | - |
Jul 23, 2024 | 783.16 | 783.16 | 783.16 | 783.16 | 783.16 | - |
Jul 22, 2024 | 777.92 | 777.92 | 777.92 | 777.92 | 777.92 | - |
Jul 19, 2024 | 769.27 | 769.27 | 769.27 | 769.27 | 769.27 | - |
Jul 18, 2024 | 765.09 | 765.09 | 765.09 | 765.09 | 765.09 | - |
Jul 17, 2024 | 765.92 | 765.92 | 765.92 | 765.92 | 765.92 | - |
Jul 16, 2024 | 759.54 | 759.54 | 759.54 | 759.54 | 759.54 | - |
Jul 15, 2024 | 755.94 | 755.94 | 755.94 | 755.94 | 755.94 | - |
Jul 12, 2024 | 752.74 | 752.74 | 752.74 | 752.74 | 752.74 | - |
Jul 11, 2024 | 753.07 | 753.07 | 753.07 | 753.07 | 753.07 | - |
Jul 10, 2024 | 747.95 | 747.95 | 747.95 | 747.95 | 747.95 | - |
Jul 9, 2024 | 745.03 | 745.03 | 745.03 | 745.03 | 745.03 | - |
Jul 8, 2024 | 747.62 | 747.62 | 747.62 | 747.62 | 747.62 | - |
Jul 5, 2024 | 746.37 | 746.37 | 746.37 | 746.37 | 746.37 | - |
Jul 4, 2024 | 745.95 | 745.95 | 745.95 | 745.95 | 745.95 | - |
Jul 3, 2024 | 744.84 | 744.84 | 744.84 | 744.84 | 744.84 | - |
Jul 2, 2024 | 752.47 | 752.47 | 752.47 | 752.47 | 752.47 | - |
Jul 1, 2024 | 756.45 | 756.45 | 756.45 | 756.45 | 756.45 | - |
Jun 28, 2024 | 749.71 | 749.71 | 749.71 | 749.71 | 749.71 | - |
Jun 27, 2024 | 751.35 | 751.35 | 751.35 | 751.35 | 751.35 | - |
Jun 26, 2024 | 755.68 | 755.68 | 755.68 | 755.68 | 755.68 | - |
Jun 25, 2024 | 758.84 | 758.84 | 758.84 | 758.84 | 758.84 | - |
Jun 24, 2024 | 756.64 | 756.64 | 756.64 | 756.64 | 756.64 | - |
Jun 21, 2024 | 763.35 | 763.35 | 763.35 | 763.35 | 763.35 | - |
Jun 20, 2024 | 766.95 | 766.95 | 766.95 | 766.95 | 766.95 | - |
Jun 19, 2024 | 766.06 | 766.06 | 766.06 | 766.06 | 766.06 | - |
Jun 18, 2024 | 772.62 | 772.62 | 772.62 | 772.62 | 772.62 | - |
Jun 17, 2024 | 777.33 | 777.33 | 777.33 | 777.33 | 777.33 | - |
Jun 14, 2024 | 775.74 | 775.74 | 775.74 | 775.74 | 775.74 | - |
Jun 13, 2024 | 776.70 | 776.70 | 776.70 | 776.70 | 776.70 | - |
Jun 12, 2024 | 779.32 | 779.32 | 779.32 | 779.32 | 779.32 | - |
Jun 11, 2024 | 784.44 | 784.44 | 784.44 | 784.44 | 784.44 | - |
Jun 10, 2024 | 789.28 | 789.28 | 789.28 | 789.28 | 789.28 | - |
Jun 7, 2024 | 792.83 | 792.83 | 792.83 | 792.83 | 792.83 | - |
Jun 6, 2024 | 780.41 | 780.41 | 780.41 | 780.41 | 780.41 | - |
Jun 5, 2024 | 775.80 | 775.80 | 775.80 | 775.80 | 775.80 | - |
Jun 4, 2024 | 783.85 | 783.85 | 783.85 | 783.85 | 783.85 | - |
Jun 3, 2024 | 771.08 | 771.08 | 771.08 | 771.08 | 771.08 | - |
May 31, 2024 | 774.93 | 774.93 | 774.93 | 774.93 | 774.93 | - |
May 30, 2024 | 777.63 | 777.63 | 777.63 | 777.63 | 777.63 | - |
May 29, 2024 | 777.97 | 777.97 | 777.97 | 777.97 | 777.97 | - |
May 28, 2024 | 775.63 | 775.63 | 775.63 | 775.63 | 775.63 | - |
May 27, 2024 | 772.49 | 772.49 | 772.49 | 772.49 | 772.49 | - |
May 24, 2024 | 780.96 | 780.96 | 780.96 | 780.96 | 780.96 | - |
May 23, 2024 | 788.62 | 788.62 | 788.62 | 788.62 | 788.62 | - |
May 22, 2024 | 782.08 | 782.08 | 782.08 | 782.08 | 782.08 | - |
May 21, 2024 | 790.61 | 790.61 | 790.61 | 790.61 | 790.61 | - |
May 17, 2024 | 791.88 | 791.88 | 791.88 | 791.88 | 791.88 | - |
May 16, 2024 | 794.34 | 794.34 | 794.34 | 794.34 | 794.34 | - |
May 15, 2024 | 791.48 | 791.48 | 791.48 | 791.48 | 791.48 | - |
May 14, 2024 | 800.60 | 800.60 | 800.60 | 800.60 | 800.60 | - |
May 13, 2024 | 803.04 | 803.04 | 803.04 | 803.04 | 803.04 | - |
May 10, 2024 | 810.43 | 810.43 | 810.43 | 810.43 | 810.43 | - |
May 7, 2024 | 811.69 | 811.69 | 811.69 | 811.69 | 811.69 | - |
May 6, 2024 | 810.10 | 810.10 | 810.10 | 810.10 | 810.10 | - |
May 3, 2024 | 820.03 | 820.03 | 820.03 | 820.03 | 820.03 | - |
May 2, 2024 | 824.72 | 824.72 | 824.72 | 824.72 | 824.72 | - |
Apr 30, 2024 | 812.97 | 812.97 | 812.97 | 812.97 | 812.97 | - |
Apr 29, 2024 | 799.26 | 799.26 | 799.26 | 799.26 | 799.26 | - |
Apr 26, 2024 | 807.89 | 807.89 | 807.89 | 807.89 | 807.89 | - |
Apr 25, 2024 | 829.48 | 829.48 | 829.48 | 829.48 | 829.48 | - |
Apr 24, 2024 | 835.77 | 835.77 | 835.77 | 835.77 | 835.77 | - |
Apr 23, 2024 | 842.36 | 842.36 | 842.36 | 842.36 | 842.36 | - |
Apr 22, 2024 | 851.66 | 851.66 | 851.66 | 851.66 | 851.66 | - |
Apr 19, 2024 | 854.54 | 854.54 | 854.54 | 854.54 | 854.54 | - |
Apr 18, 2024 | 844.98 | 844.98 | 844.98 | 844.98 | 844.98 | - |
Apr 17, 2024 | 837.11 | 837.11 | 837.11 | 837.11 | 837.11 | - |
Apr 16, 2024 | 849.91 | 849.91 | 849.91 | 849.91 | 849.91 | - |
Apr 15, 2024 | 839.86 | 839.86 | 839.86 | 839.86 | 839.86 | - |
Apr 12, 2024 | 842.55 | 842.55 | 842.55 | 842.55 | 842.55 | - |
Apr 11, 2024 | 844.03 | 844.03 | 844.03 | 844.03 | 844.03 | - |
Apr 10, 2024 | 850.61 | 850.61 | 850.61 | 850.61 | 850.61 | - |
Apr 9, 2024 | 833.20 | 833.20 | 833.20 | 833.20 | 833.20 | - |
Apr 8, 2024 | 842.90 | 842.90 | 842.90 | 842.90 | 842.90 | - |
Apr 5, 2024 | 850.78 | 850.78 | 850.78 | 850.78 | 850.78 | - |
Apr 4, 2024 | 834.16 | 834.16 | 834.16 | 834.16 | 834.16 | - |
Apr 3, 2024 | 850.86 | 850.86 | 850.86 | 850.86 | 850.86 | - |
Apr 2, 2024 | 858.83 | 858.83 | 858.83 | 858.83 | 858.83 | - |
Mar 28, 2024 | 858.53 | 858.53 | 858.53 | 858.53 | 858.53 | - |
Mar 27, 2024 | 853.68 | 853.68 | 853.68 | 853.68 | 853.68 | - |
Mar 26, 2024 | 855.52 | 855.52 | 855.52 | 855.52 | 855.52 | - |
Mar 25, 2024 | 856.33 | 856.33 | 856.33 | 856.33 | 856.33 | - |
Mar 22, 2024 | 856.70 | 856.70 | 856.70 | 856.70 | 856.70 | - |
Mar 21, 2024 | 849.72 | 849.72 | 849.72 | 849.72 | 849.72 | - |
Mar 20, 2024 | 856.21 | 856.21 | 856.21 | 856.21 | 856.21 | - |
Mar 19, 2024 | 856.03 | 856.03 | 856.03 | 856.03 | 856.03 | - |
Mar 18, 2024 | 860.14 | 860.14 | 860.14 | 860.14 | 860.14 | - |
Mar 15, 2024 | 850.96 | 850.96 | 850.96 | 850.96 | 850.96 | - |
Mar 14, 2024 | 855.42 | 855.42 | 855.42 | 855.42 | 855.42 | - |
Mar 13, 2024 | 856.44 | 856.44 | 856.44 | 856.44 | 856.44 | - |
Mar 12, 2024 | 863.95 | 863.95 | 863.95 | 863.95 | 863.95 | - |
Mar 11, 2024 | 860.50 | 860.50 | 860.50 | 860.50 | 860.50 | - |
Mar 8, 2024 | 844.97 | 844.97 | 844.97 | 844.97 | 844.97 | - |
Mar 7, 2024 | 846.66 | 846.66 | 846.66 | 846.66 | 846.66 | - |
Mar 6, 2024 | 850.53 | 850.53 | 850.53 | 850.53 | 850.53 | - |
Mar 5, 2024 | 849.85 | 849.85 | 849.85 | 849.85 | 849.85 | - |
Mar 4, 2024 | 847.74 | 847.74 | 847.74 | 847.74 | 847.74 | - |
Mar 1, 2024 | 847.09 | 847.09 | 847.09 | 847.09 | 847.09 | - |
Feb 29, 2024 | 855.66 | 855.66 | 855.66 | 855.66 | 855.66 | - |
Feb 28, 2024 | 849.56 | 849.56 | 849.56 | 849.56 | 849.56 | - |
Feb 27, 2024 | 844.91 | 844.91 | 844.91 | 844.91 | 844.91 | - |
Feb 26, 2024 | 842.91 | 842.91 | 842.91 | 842.91 | 842.91 | - |
Feb 23, 2024 | 834.27 | 834.27 | 834.27 | 834.27 | 834.27 | - |
Feb 22, 2024 | 842.72 | 842.72 | 842.72 | 842.72 | 842.72 | - |
Feb 21, 2024 | 845.74 | 845.74 | 845.74 | 845.74 | 845.74 | - |
Feb 20, 2024 | 829.53 | 829.53 | 829.53 | 829.53 | 829.53 | - |
Feb 19, 2024 | 835.74 | 835.74 | 835.74 | 835.74 | 835.74 | - |
Feb 16, 2024 | 835.73 | 835.73 | 835.73 | 835.73 | 835.73 | - |
Feb 15, 2024 | 838.28 | 838.28 | 838.28 | 838.28 | 838.28 | - |
Feb 14, 2024 | 834.73 | 834.73 | 834.73 | 834.73 | 834.73 | - |
Feb 13, 2024 | 844.87 | 844.87 | 844.87 | 844.87 | 844.87 | - |
Feb 12, 2024 | 835.99 | 835.99 | 835.99 | 835.99 | 835.99 | - |
Feb 9, 2024 | 841.79 | 841.79 | 841.79 | 841.79 | 841.79 | - |
Feb 8, 2024 | 848.07 | 848.07 | 848.07 | 848.07 | 848.07 | - |
Feb 7, 2024 | 847.90 | 847.90 | 847.90 | 847.90 | 847.90 | - |
Feb 6, 2024 | 851.48 | 851.48 | 851.48 | 851.48 | 851.48 | - |
Feb 5, 2024 | 853.81 | 853.81 | 853.81 | 853.81 | 853.81 | - |
Feb 2, 2024 | 848.09 | 848.09 | 848.09 | 848.09 | 848.09 | - |
Feb 1, 2024 | 850.59 | 850.59 | 850.59 | 850.59 | 850.59 | - |
Jan 31, 2024 | 843.79 | 843.79 | 843.79 | 843.79 | 843.79 | - |
Jan 30, 2024 | 844.78 | 844.78 | 844.78 | 844.78 | 844.78 | - |
Jan 29, 2024 | 840.74 | 840.74 | 840.74 | 840.74 | 840.74 | - |
Jan 26, 2024 | 839.40 | 839.40 | 839.40 | 839.40 | 839.40 | - |
Jan 25, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
Jan 24, 2024 | 836.88 | 836.88 | 836.88 | 836.88 | 836.88 | - |
Jan 23, 2024 | 843.08 | 843.08 | 843.08 | 843.08 | 843.08 | - |
Jan 22, 2024 | 840.60 | 840.60 | 840.60 | 840.60 | 840.60 | - |
Jan 19, 2024 | 842.47 | 842.47 | 842.47 | 842.47 | 842.47 | - |
Jan 18, 2024 | 841.73 | 841.73 | 841.73 | 841.73 | 841.73 | - |
Jan 17, 2024 | 839.89 | 839.89 | 839.89 | 839.89 | 839.89 | - |
Jan 16, 2024 | 843.26 | 843.26 | 843.26 | 843.26 | 843.26 | - |
Jan 15, 2024 | 838.56 | 838.56 | 838.56 | 838.56 | 838.56 | - |
Jan 12, 2024 | 837.70 | 837.70 | 837.70 | 837.70 | 837.70 | - |
Jan 11, 2024 | 837.93 | 837.93 | 837.93 | 837.93 | 837.93 | - |
Jan 10, 2024 | 836.54 | 836.54 | 836.54 | 836.54 | 836.54 | - |
Jan 9, 2024 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | - |
Jan 8, 2024 | 834.52 | 834.52 | 834.52 | 834.52 | 834.52 | - |
Jan 5, 2024 | 838.26 | 838.26 | 838.26 | 838.26 | 838.26 | - |
Jan 4, 2024 | 838.97 | 838.97 | 838.97 | 838.97 | 838.97 | - |
Jan 3, 2024 | 841.96 | 841.96 | 841.96 | 841.96 | 841.96 | - |
Jan 2, 2024 | 843.13 | 843.13 | 843.13 | 843.13 | 843.13 | - |
Dec 29, 2023 | 841.34 | 841.34 | 841.34 | 841.34 | 841.34 | - |
Dec 28, 2023 | 835.54 | 835.54 | 835.54 | 835.54 | 835.54 | - |
Dec 27, 2023 | 830.30 | 830.30 | 830.30 | 830.30 | 830.30 | - |
Dec 22, 2023 | 836.30 | 836.30 | 836.30 | 836.30 | 836.30 | - |
Dec 21, 2023 | 836.78 | 836.78 | 836.78 | 836.78 | 836.78 | - |
Dec 20, 2023 | 832.09 | 832.09 | 832.09 | 832.09 | 832.09 | - |
Dec 19, 2023 | 832.02 | 832.02 | 832.02 | 832.02 | 832.02 | - |
Dec 15, 2023 | 834.72 | 834.72 | 834.72 | 834.72 | 834.72 | - |
Dec 14, 2023 | 830.62 | 830.62 | 830.62 | 830.62 | 830.62 | - |
Dec 13, 2023 | 818.65 | 818.65 | 818.65 | 818.65 | 818.65 | - |
Dec 12, 2023 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - |
Dec 11, 2023 | 818.99 | 818.99 | 818.99 | 818.99 | 818.99 | - |
Dec 8, 2023 | 829.89 | 829.89 | 829.89 | 829.89 | 829.89 | - |
Dec 7, 2023 | 823.60 | 823.60 | 823.60 | 823.60 | 823.60 | - |
Dec 6, 2023 | 809.85 | 809.85 | 809.85 | 809.85 | 809.85 | - |
Dec 5, 2023 | 813.04 | 813.04 | 813.04 | 813.04 | 813.04 | - |
Dec 4, 2023 | 814.81 | 814.81 | 814.81 | 814.81 | 814.81 | - |
Dec 1, 2023 | 816.39 | 816.39 | 816.39 | 816.39 | 816.39 | - |
Nov 30, 2023 | 819.25 | 819.25 | 819.25 | 819.25 | 819.25 | - |
Nov 29, 2023 | 818.42 | 818.42 | 818.42 | 818.42 | 818.42 | - |
Nov 28, 2023 | 818.04 | 818.04 | 818.04 | 818.04 | 818.04 | - |
Nov 27, 2023 | 821.75 | 821.75 | 821.75 | 821.75 | 821.75 | - |
Nov 24, 2023 | 822.14 | 822.14 | 822.14 | 822.14 | 822.14 | - |
Nov 23, 2023 | 822.03 | 822.03 | 822.03 | 822.03 | 822.03 | - |
Nov 22, 2023 | 824.65 | 824.65 | 824.65 | 824.65 | 824.65 | - |
Nov 21, 2023 | 830.67 | 830.67 | 830.67 | 830.67 | 830.67 | - |
Nov 20, 2023 | 826.68 | 826.68 | 826.68 | 826.68 | 826.68 | - |
Nov 17, 2023 | 826.49 | 826.49 | 826.49 | 826.49 | 826.49 | - |
Nov 16, 2023 | 820.78 | 820.78 | 820.78 | 820.78 | 820.78 | - |
Nov 15, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
Nov 14, 2023 | 818.32 | 818.32 | 818.32 | 818.32 | 818.32 | - |
Nov 13, 2023 | 830.72 | 830.72 | 830.72 | 830.72 | 830.72 | - |
Nov 10, 2023 | 833.85 | 833.85 | 833.85 | 833.85 | 833.85 | - |
Nov 9, 2023 | 833.06 | 833.06 | 833.06 | 833.06 | 833.06 | - |
Nov 8, 2023 | 826.51 | 826.51 | 826.51 | 826.51 | 826.51 | - |
Nov 7, 2023 | 825.94 | 825.94 | 825.94 | 825.94 | 825.94 | - |
Nov 6, 2023 | 837.59 | 837.59 | 837.59 | 837.59 | 837.59 | - |
Nov 3, 2023 | 834.51 | 834.51 | 834.51 | 834.51 | 834.51 | - |
Nov 2, 2023 | 842.64 | 842.64 | 842.64 | 842.64 | 842.64 | - |
Oct 31, 2023 | 842.17 | 842.17 | 842.17 | 842.17 | 842.17 | - |
Oct 30, 2023 | 852.09 | 852.09 | 852.09 | 852.09 | 852.09 | - |
Oct 27, 2023 | 849.93 | 849.93 | 849.93 | 849.93 | 849.93 | - |
Oct 26, 2023 | 843.27 | 843.27 | 843.27 | 843.27 | 843.27 | - |
Oct 25, 2023 | 861.64 | 861.64 | 861.64 | 861.64 | 861.64 | - |
Oct 24, 2023 | 860.29 | 860.29 | 860.29 | 860.29 | 860.29 | - |
Oct 23, 2023 | 853.38 | 853.38 | 853.38 | 853.38 | 853.38 | - |
Oct 20, 2023 | 859.05 | 859.05 | 859.05 | 859.05 | 859.05 | - |
Oct 19, 2023 | 860.21 | 860.21 | 860.21 | 860.21 | 860.21 | - |
Oct 18, 2023 | 865.35 | 865.35 | 865.35 | 865.35 | 865.35 | - |
Oct 17, 2023 | 868.94 | 868.94 | 868.94 | 868.94 | 868.94 | - |
Oct 16, 2023 | 874.95 | 874.95 | 874.95 | 874.95 | 874.95 | - |
Oct 13, 2023 | 875.09 | 875.09 | 875.09 | 875.09 | 875.09 | - |
Oct 12, 2023 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | - |
Oct 11, 2023 | 870.88 | 870.88 | 870.88 | 870.88 | 870.88 | - |
Oct 10, 2023 | 873.91 | 873.91 | 873.91 | 873.91 | 873.91 | - |
Oct 9, 2023 | 884.99 | 884.99 | 884.99 | 884.99 | 884.99 | - |
Related Tickers
MICFX Matthews China Instl
17.40
+4.00%
MCHFX Matthews China Fund
17.42
+4.00%
CHILX BlackRock China A Opportunities Instl
15.34
+3.93%
CHKLX BlackRock China A Opportunities K
15.34
+3.93%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
83.92
-2.01%
FMPFX Nuveen Small Cap Growth Opp R6
34.18
-1.21%
FHKAX Fidelity Advisor China Region A
44.18
+1.38%
FHKIX Fidelity Advisor China Region I
44.50
+1.37%
FIQFX Fidelity Advisor China Region Z
44.50
+1.37%
FHKTX Fidelity Advisor China Region M
43.80
+1.37%
FHKCX Fidelity China Region
44.83
+1.36%
FCHKX Fidelity Advisor China Region C
41.98
+1.35%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
97.08
-0.95%
VITNX Vanguard Instl Ttl Stk Mkt Idx I
97.10
-0.95%
TGVAX Thornburg International Equity A
29.01
+0.97%
TGVIX Thornburg International Equity I
30.28
+0.97%
THVRX Thornburg International Equity R4
28.68
+0.95%
TGVRX Thornburg International Equity R3
28.93
+0.94%
TGIRX Thornburg International Equity R6
30.13
+0.94%
THGCX Thornburg International Equity C
24.75
+0.94%
TIVRX Thornburg International Equity R5
30.24
+0.93%
FIMKX Fidelity Advisor Focused Em Mkts I
35.47
+0.91%
FTMKX Fidelity Advisor Focused Em Mkts M
34.85
+0.90%
DYGAX Meeder Dynamic Allocation Fund
15.64
-0.82%
FMCKX Fidelity Advisor Focused Em Mkts C
32.69
+0.90%
FAMKX Fidelity Advisor Focused Em Mkts A
35.27
+0.89%
FZAEX Fidelity Advisor Focused Em Mkts Z
35.41
+0.88%
FLDGX Meeder Dynamic Allocation Retail
15.44
-0.77%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.08
-0.62%
DYGIX Meeder Dynamic Allocation Fund
15.61
-0.83%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
18.73
-0.58%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
WWWFX Kinetics Internet No Load
84.08
+0.69%
KINAX Kinetics Internet Adv A
75.89
+0.69%
KINCX Kinetics Internet Adv C
61.94
+0.68%
BISRX Brandes International Small Cap Equity Fund
19.35
0.00%
TQMIX AMG TimesSquare Mid Cap Growth I
18.10
-0.88%
FSEAX Fidelity Emerging Asia
53.36
+0.58%
CNWDX Calamos Evolving World Growth C
19.06
+0.58%
CNWGX Calamos Evolving World Growth A
20.82
+0.58%
RAIWX Manning & Napier Rainier Intl Discv W
24.05
-1.03%
RAIRX Manning & Napier Rainier Intl Discv Z
24.09
-1.07%
CNWIX Calamos Evolving World Growth I
21.04
+0.57%
FIQPX Fidelity Advisor Emerging Asia Z
53.90
+0.52%
FEATX Fidelity Advisor Emerging Asia M
48.87
+0.51%
FEAAX Fidelity Advisor Emerging Asia A
51.30
+0.51%
FERCX Fidelity Advisor Emerging Asia C
43.48
+0.51%
FERIX Fidelity Advisor Emerging Asia I
53.86
+0.50%
FNARX Fidelity Natural Resources Fund
47.53
+0.49%
FSELX Fidelity Select Semiconductors
34.00
+0.47%
FSENX Fidelity Select Energy Portfolio
63.13
+0.46%
ENPSX ProFunds UltraSector Energy Fund
39.27
+0.46%
FIKGX Fidelity Advisor Semiconductors Z
92.24
+0.46%
FELTX Fidelity Advisor Semiconductors M
79.22
+0.46%
ENPIX ProFunds UltraSector Energy Fund
46.41
+0.45%
FIKAX Fidelity Advisor Energy Z
51.39
+0.45%
FELAX Fidelity Advisor Semiconductors A
84.95
+0.45%
FANIX Fidelity Advisor Energy I
51.43
+0.45%
FELIX Fidelity Advisor Semiconductors I
91.99
+0.45%
FELCX Fidelity Advisor Semiconductors C
67.72
+0.44%
FAGNX Fidelity Advisor Energy M
49.73
+0.44%
FANAX Fidelity Advisor Energy A
48.39
+0.44%
FNRCX Fidelity Advisor Energy C
43.99
+0.43%
KMKAX Kinetics Market Opportunities Adv A
64.52
+0.42%
KMKYX Kinetics Market Opportunities Inst
66.94
+0.42%
KMKNX Kinetics Market Opportunities No Load
65.76
+0.41%
KMKCX Kinetics Market Opportunities Adv C
61.01
+0.41%
HNRGX Hennessy Energy Transition Investor
27.60
+0.36%
HNRIX Hennessy Energy Transition Instl
28.22
+0.36%
TDMTX Templeton Developing Markets C
20.55
+0.34%
TDADX Templeton Developing Markets Adv
20.96
+0.34%
KNPYX Kinetics Paradigm Instl
122.73
+0.31%
TDMRX Templeton Developing Markets R
20.55
+0.29%
FDEVX Templeton Developing Markets R6
20.94
+0.29%
CMACX Calvert Moderate Allocation C
20.84
-0.67%
TEDMX Templeton Developing Markets A
21.09
+0.29%
CAMRX Calvert Moderate Allocation R6
22.36
-0.62%
CLAIX Calvert Moderate Allocation I
22.37
-0.67%
DCINX Dunham International Stock C
18.23
+0.22%
NEAGX Needham Aggressive Growth Retail
45.96
+0.22%
NEAIX Needham Aggressive Growth Institutional
48.46
+0.21%
RMLPX Recurrent MLP & Infrastructure Class I
24.89
+0.20%
DNINX Dunham International Stock Fund
19.95
+0.20%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
30.85
+0.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.14
+0.19%
THOCX Thornburg Global Opportunities C
37.60
+0.19%
LSHEX Kinetics Spin-Off and Corp Rest No Load
32.60
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
27.71
+0.18%
THORX Thornburg Global Opportunities R3
39.22
+0.18%
THOVX Thornburg Global Opportunities R4
39.40
+0.18%
THOAX Thornburg Global Opportunities A
39.74
+0.18%
THOIX Thornburg Global Opportunities I
39.99
+0.18%
THOGX Thornburg Global Opportunities R6
40.18
+0.17%
DGIFX Disciplined Growth Investors
24.23
+0.17%
DAINX Dunham International Stock A
19.75
+0.15%
THOFX Thornburg Global Opportunities R5
40.05
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%