Frankfurt - Delayed Quote • EUR
Allianz Flexi Rentenfonds IT2 EUR (0P00018VY0.F)
At close: August 9 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 |
---|---|---|---|---|---|---|
Aug 13, 2024 | 1,118.85 | 1,118.85 | 1,118.85 | 1,118.85 | 1,118.85 | - |
Aug 12, 2024 | 1,118.07 | 1,118.07 | 1,118.07 | 1,118.07 | 1,118.07 | - |
Aug 9, 2024 | 1,119.95 | 1,119.95 | 1,119.95 | 1,119.95 | 1,119.95 | - |
Aug 8, 2024 | 1,114.59 | 1,114.59 | 1,114.59 | 1,114.59 | 1,114.59 | - |
Aug 7, 2024 | 1,114.60 | 1,114.60 | 1,114.60 | 1,114.60 | 1,114.60 | - |
Aug 6, 2024 | 1,112.10 | 1,112.10 | 1,112.10 | 1,112.10 | 1,112.10 | - |
Aug 5, 2024 | 1,111.48 | 1,111.48 | 1,111.48 | 1,111.48 | 1,111.48 | - |
Aug 2, 2024 | 1,121.18 | 1,121.18 | 1,121.18 | 1,121.18 | 1,121.18 | - |
Aug 1, 2024 | 1,128.18 | 1,128.18 | 1,128.18 | 1,128.18 | 1,128.18 | - |
Jul 31, 2024 | 1,132.42 | 1,132.42 | 1,132.42 | 1,132.42 | 1,132.42 | - |
Jul 30, 2024 | 1,127.12 | 1,127.12 | 1,127.12 | 1,127.12 | 1,127.12 | - |
Jul 29, 2024 | 1,128.14 | 1,128.14 | 1,128.14 | 1,128.14 | 1,128.14 | - |
Jul 26, 2024 | 1,124.54 | 1,124.54 | 1,124.54 | 1,124.54 | 1,124.54 | - |
Jul 25, 2024 | 1,123.05 | 1,123.05 | 1,123.05 | 1,123.05 | 1,123.05 | - |
Jul 24, 2024 | 1,129.29 | 1,129.29 | 1,129.29 | 1,129.29 | 1,129.29 | - |
Jul 23, 2024 | 1,130.28 | 1,130.28 | 1,130.28 | 1,130.28 | 1,130.28 | - |
Jul 22, 2024 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | - |
Jul 19, 2024 | 1,126.35 | 1,126.35 | 1,126.35 | 1,126.35 | 1,126.35 | - |
Jul 18, 2024 | 1,129.44 | 1,129.44 | 1,129.44 | 1,129.44 | 1,129.44 | - |
Jul 17, 2024 | 1,132.96 | 1,132.96 | 1,132.96 | 1,132.96 | 1,132.96 | - |
Jul 16, 2024 | 1,135.69 | 1,135.69 | 1,135.69 | 1,135.69 | 1,135.69 | - |
Jul 15, 2024 | 1,138.35 | 1,138.35 | 1,138.35 | 1,138.35 | 1,138.35 | - |
Jul 12, 2024 | 1,134.38 | 1,134.38 | 1,134.38 | 1,134.38 | 1,134.38 | - |
Jul 11, 2024 | 1,131.35 | 1,131.35 | 1,131.35 | 1,131.35 | 1,131.35 | - |
Jul 10, 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
Jul 9, 2024 | 1,128.63 | 1,128.63 | 1,128.63 | 1,128.63 | 1,128.63 | - |
Jul 8, 2024 | 1,131.85 | 1,131.85 | 1,131.85 | 1,131.85 | 1,131.85 | - |
Jul 5, 2024 | 1,130.13 | 1,130.13 | 1,130.13 | 1,130.13 | 1,130.13 | - |
Jul 4, 2024 | 1,127.96 | 1,127.96 | 1,127.96 | 1,127.96 | 1,127.96 | - |
Jul 3, 2024 | 1,123.58 | 1,123.58 | 1,123.58 | 1,123.58 | 1,123.58 | - |
Jul 2, 2024 | 1,118.82 | 1,118.82 | 1,118.82 | 1,118.82 | 1,118.82 | - |
Jul 1, 2024 | 1,122.53 | 1,122.53 | 1,122.53 | 1,122.53 | 1,122.53 | - |
Jun 28, 2024 | 1,123.11 | 1,123.11 | 1,123.11 | 1,123.11 | 1,123.11 | - |
Jun 27, 2024 | 1,124.31 | 1,124.31 | 1,124.31 | 1,124.31 | 1,124.31 | - |
Jun 26, 2024 | 1,127.81 | 1,127.81 | 1,127.81 | 1,127.81 | 1,127.81 | - |
Jun 25, 2024 | 1,125.81 | 1,125.81 | 1,125.81 | 1,125.81 | 1,125.81 | - |
Jun 24, 2024 | 1,126.55 | 1,126.55 | 1,126.55 | 1,126.55 | 1,126.55 | - |
Jun 21, 2024 | 1,127.04 | 1,127.04 | 1,127.04 | 1,127.04 | 1,127.04 | - |
Jun 20, 2024 | 1,124.90 | 1,124.90 | 1,124.90 | 1,124.90 | 1,124.90 | - |
Jun 19, 2024 | 1,124.04 | 1,124.04 | 1,124.04 | 1,124.04 | 1,124.04 | - |
Jun 18, 2024 | 1,122.45 | 1,122.45 | 1,122.45 | 1,122.45 | 1,122.45 | - |
Jun 17, 2024 | 1,120.85 | 1,120.85 | 1,120.85 | 1,120.85 | 1,120.85 | - |
Jun 14, 2024 | 1,123.49 | 1,123.49 | 1,123.49 | 1,123.49 | 1,123.49 | - |
Jun 13, 2024 | 1,128.55 | 1,128.55 | 1,128.55 | 1,128.55 | 1,128.55 | - |
Jun 12, 2024 | 1,124.08 | 1,124.08 | 1,124.08 | 1,124.08 | 1,124.08 | - |
Jun 11, 2024 | 1,124.40 | 1,124.40 | 1,124.40 | 1,124.40 | 1,124.40 | - |
Jun 10, 2024 | 1,123.83 | 1,123.83 | 1,123.83 | 1,123.83 | 1,123.83 | - |
Jun 7, 2024 | 1,133.06 | 1,133.06 | 1,133.06 | 1,133.06 | 1,133.06 | - |
Jun 6, 2024 | 1,136.34 | 1,136.34 | 1,136.34 | 1,136.34 | 1,136.34 | - |
Jun 5, 2024 | 1,129.41 | 1,129.41 | 1,129.41 | 1,129.41 | 1,129.41 | - |
Jun 4, 2024 | 1,126.54 | 1,126.54 | 1,126.54 | 1,126.54 | 1,126.54 | - |
Jun 3, 2024 | 1,127.93 | 1,127.93 | 1,127.93 | 1,127.93 | 1,127.93 | - |
May 31, 2024 | 1,123.12 | 1,123.12 | 1,123.12 | 1,123.12 | 1,123.12 | - |
May 29, 2024 | 1,128.31 | 1,128.31 | 1,128.31 | 1,128.31 | 1,128.31 | - |
May 28, 2024 | 1,134.18 | 1,134.18 | 1,134.18 | 1,134.18 | 1,134.18 | - |
May 27, 2024 | 1,129.10 | 1,129.10 | 1,129.10 | 1,129.10 | 1,129.10 | - |
May 24, 2024 | 1,128.38 | 1,128.38 | 1,128.38 | 1,128.38 | 1,128.38 | - |
May 23, 2024 | 1,129.84 | 1,129.84 | 1,129.84 | 1,129.84 | 1,129.84 | - |
May 22, 2024 | 1,129.66 | 1,129.66 | 1,129.66 | 1,129.66 | 1,129.66 | - |
May 21, 2024 | 1,131.56 | 1,131.56 | 1,131.56 | 1,131.56 | 1,131.56 | - |
May 17, 2024 | 1,131.12 | 1,131.12 | 1,131.12 | 1,131.12 | 1,131.12 | - |
May 16, 2024 | 1,136.54 | 1,136.54 | 1,136.54 | 1,136.54 | 1,136.54 | - |
May 15, 2024 | 1,133.48 | 1,133.48 | 1,133.48 | 1,133.48 | 1,133.48 | - |
May 14, 2024 | 1,131.46 | 1,131.46 | 1,131.46 | 1,131.46 | 1,131.46 | - |
May 13, 2024 | 1,131.05 | 1,131.05 | 1,131.05 | 1,131.05 | 1,131.05 | - |
May 10, 2024 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | - |
May 8, 2024 | 1,129.65 | 1,129.65 | 1,129.65 | 1,129.65 | 1,129.65 | - |
May 7, 2024 | 1,125.36 | 1,125.36 | 1,125.36 | 1,125.36 | 1,125.36 | - |
May 6, 2024 | 1,121.43 | 1,121.43 | 1,121.43 | 1,121.43 | 1,121.43 | - |
May 3, 2024 | 1,116.24 | 1,116.24 | 1,116.24 | 1,116.24 | 1,116.24 | - |
May 2, 2024 | 1,113.53 | 1,113.53 | 1,113.53 | 1,113.53 | 1,113.53 | - |
Apr 30, 2024 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | - |
Apr 29, 2024 | 1,122.82 | 1,122.82 | 1,122.82 | 1,122.82 | 1,122.82 | - |
Apr 26, 2024 | 1,116.81 | 1,116.81 | 1,116.81 | 1,116.81 | 1,116.81 | - |
Apr 25, 2024 | 1,116.89 | 1,116.89 | 1,116.89 | 1,116.89 | 1,116.89 | - |
Apr 24, 2024 | 1,120.52 | 1,120.52 | 1,120.52 | 1,120.52 | 1,120.52 | - |
Apr 23, 2024 | 1,117.27 | 1,117.27 | 1,117.27 | 1,117.27 | 1,117.27 | - |
Apr 22, 2024 | 1,111.85 | 1,111.85 | 1,111.85 | 1,111.85 | 1,111.85 | - |
Apr 19, 2024 | 1,112.37 | 1,112.37 | 1,112.37 | 1,112.37 | 1,112.37 | - |
Apr 18, 2024 | 1,117.13 | 1,117.13 | 1,117.13 | 1,117.13 | 1,117.13 | - |
Apr 17, 2024 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | - |
Apr 16, 2024 | 1,115.31 | 1,115.31 | 1,115.31 | 1,115.31 | 1,115.31 | - |
Apr 15, 2024 | 1,123.63 | 1,123.63 | 1,123.63 | 1,123.63 | 1,123.63 | - |
Apr 12, 2024 | 1,124.57 | 1,124.57 | 1,124.57 | 1,124.57 | 1,124.57 | - |
Apr 11, 2024 | 1,118.80 | 1,118.80 | 1,118.80 | 1,118.80 | 1,118.80 | - |
Apr 10, 2024 | 1,127.21 | 1,127.21 | 1,127.21 | 1,127.21 | 1,127.21 | - |
Apr 9, 2024 | 1,123.77 | 1,123.77 | 1,123.77 | 1,123.77 | 1,123.77 | - |
Apr 8, 2024 | 1,123.45 | 1,123.45 | 1,123.45 | 1,123.45 | 1,123.45 | - |
Apr 5, 2024 | 1,124.12 | 1,124.12 | 1,124.12 | 1,124.12 | 1,124.12 | - |
Apr 4, 2024 | 1,129.95 | 1,129.95 | 1,129.95 | 1,129.95 | 1,129.95 | - |
Apr 3, 2024 | 1,127.42 | 1,127.42 | 1,127.42 | 1,127.42 | 1,127.42 | - |
Apr 2, 2024 | 1,131.90 | 1,131.90 | 1,131.90 | 1,131.90 | 1,131.90 | - |
Mar 28, 2024 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - |
Mar 27, 2024 | 1,131.98 | 1,131.98 | 1,131.98 | 1,131.98 | 1,131.98 | - |
Mar 26, 2024 | 1,130.59 | 1,130.59 | 1,130.59 | 1,130.59 | 1,130.59 | - |
Mar 25, 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
Mar 22, 2024 | 1,129.19 | 1,129.19 | 1,129.19 | 1,129.19 | 1,129.19 | - |
Mar 21, 2024 | 1,128.22 | 1,128.22 | 1,128.22 | 1,128.22 | 1,128.22 | - |
Mar 20, 2024 | 1,124.72 | 1,124.72 | 1,124.72 | 1,124.72 | 1,124.72 | - |
Mar 19, 2024 | 1,122.74 | 1,122.74 | 1,122.74 | 1,122.74 | 1,122.74 | - |
Mar 18, 2024 | 1,123.52 | 1,123.52 | 1,123.52 | 1,123.52 | 1,123.52 | - |
Mar 15, 2024 | 1,124.19 | 1,124.19 | 1,124.19 | 1,124.19 | 1,124.19 | - |
Mar 14, 2024 | 1,128.02 | 1,128.02 | 1,128.02 | 1,128.02 | 1,128.02 | - |
Mar 13, 2024 | 1,129.04 | 1,129.04 | 1,129.04 | 1,129.04 | 1,129.04 | - |
Mar 12, 2024 | 1,123.69 | 1,123.69 | 1,123.69 | 1,123.69 | 1,123.69 | - |
Mar 11, 2024 | 1,124.49 | 1,124.49 | 1,124.49 | 1,124.49 | 1,124.49 | - |
Mar 8, 2024 | 1,128.16 | 1,128.16 | 1,128.16 | 1,128.16 | 1,128.16 | - |
Mar 7, 2024 | 1,119.95 | 1,119.95 | 1,119.95 | 1,119.95 | 1,119.95 | - |
Mar 6, 2024 | 1,117.86 | 1,117.86 | 1,117.86 | 1,117.86 | 1,117.86 | - |
Mar 5, 2024 | 1,115.68 | 1,115.68 | 1,115.68 | 1,115.68 | 1,115.68 | - |
Mar 4, 2024 | 1,115.30 | 1,115.30 | 1,115.30 | 1,115.30 | 1,115.30 | - |
Mar 1, 2024 | 1,110.96 | 1,110.96 | 1,110.96 | 1,110.96 | 1,110.96 | - |
Feb 29, 2024 | 1,109.46 | 1,109.46 | 1,109.46 | 1,109.46 | 1,109.46 | - |
Feb 28, 2024 | 1,110.30 | 1,110.30 | 1,110.30 | 1,110.30 | 1,110.30 | - |
Feb 27, 2024 | 1,111.11 | 1,111.11 | 1,111.11 | 1,111.11 | 1,111.11 | - |
Feb 26, 2024 | 1,112.70 | 1,112.70 | 1,112.70 | 1,112.70 | 1,112.70 | - |
Feb 23, 2024 | 1,107.62 | 1,107.62 | 1,107.62 | 1,107.62 | 1,107.62 | - |
Feb 22, 2024 | 1,106.64 | 1,106.64 | 1,106.64 | 1,106.64 | 1,106.64 | - |
Feb 21, 2024 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | - |
Feb 20, 2024 | 1,104.91 | 1,104.91 | 1,104.91 | 1,104.91 | 1,104.91 | - |
Feb 19, 2024 | 1,104.14 | 1,104.14 | 1,104.14 | 1,104.14 | 1,104.14 | - |
Feb 16, 2024 | 1,105.82 | 1,105.82 | 1,105.82 | 1,105.82 | 1,105.82 | - |
Feb 15, 2024 | 1,106.12 | 1,106.12 | 1,106.12 | 1,106.12 | 1,106.12 | - |
Feb 14, 2024 | 1,100.40 | 1,100.40 | 1,100.40 | 1,100.40 | 1,100.40 | - |
Feb 13, 2024 | 1,102.08 | 1,102.08 | 1,102.08 | 1,102.08 | 1,102.08 | - |
Feb 12, 2024 | 1,103.78 | 1,103.78 | 1,103.78 | 1,103.78 | 1,103.78 | - |
Feb 9, 2024 | 1,101.66 | 1,101.66 | 1,101.66 | 1,101.66 | 1,101.66 | - |
Feb 8, 2024 | 1,104.05 | 1,104.05 | 1,104.05 | 1,104.05 | 1,104.05 | - |
Feb 7, 2024 | 1,103.63 | 1,103.63 | 1,103.63 | 1,103.63 | 1,103.63 | - |
Feb 6, 2024 | 1,101.74 | 1,101.74 | 1,101.74 | 1,101.74 | 1,101.74 | - |
Feb 5, 2024 | 1,102.56 | 1,102.56 | 1,102.56 | 1,102.56 | 1,102.56 | - |
Feb 2, 2024 | 1,108.48 | 1,108.48 | 1,108.48 | 1,108.48 | 1,108.48 | - |
Feb 1, 2024 | 1,106.48 | 1,106.48 | 1,106.48 | 1,106.48 | 1,106.48 | - |
Jan 31, 2024 | 1,109.10 | 1,109.10 | 1,109.10 | 1,109.10 | 1,109.10 | - |
Jan 30, 2024 | 1,107.37 | 1,107.37 | 1,107.37 | 1,107.37 | 1,107.37 | - |
Jan 29, 2024 | 1,105.80 | 1,105.80 | 1,105.80 | 1,105.80 | 1,105.80 | - |
Jan 26, 2024 | 1,104.84 | 1,104.84 | 1,104.84 | 1,104.84 | 1,104.84 | - |
Jan 25, 2024 | 1,096.47 | 1,096.47 | 1,096.47 | 1,096.47 | 1,096.47 | - |
Jan 24, 2024 | 1,096.92 | 1,096.92 | 1,096.92 | 1,096.92 | 1,096.92 | - |
Jan 23, 2024 | 1,093.14 | 1,093.14 | 1,093.14 | 1,093.14 | 1,093.14 | - |
Jan 22, 2024 | 1,093.74 | 1,093.74 | 1,093.74 | 1,093.74 | 1,093.74 | - |
Jan 19, 2024 | 1,091.41 | 1,091.41 | 1,091.41 | 1,091.41 | 1,091.41 | - |
Jan 18, 2024 | 1,088.53 | 1,088.53 | 1,088.53 | 1,088.53 | 1,088.53 | - |
Jan 17, 2024 | 1,089.21 | 1,089.21 | 1,089.21 | 1,089.21 | 1,089.21 | - |
Jan 16, 2024 | 1,093.39 | 1,093.39 | 1,093.39 | 1,093.39 | 1,093.39 | - |
Jan 15, 2024 | 1,096.37 | 1,096.37 | 1,096.37 | 1,096.37 | 1,096.37 | - |
Jan 12, 2024 | 1,096.31 | 1,096.31 | 1,096.31 | 1,096.31 | 1,096.31 | - |
Jan 11, 2024 | 1,094.91 | 1,094.91 | 1,094.91 | 1,094.91 | 1,094.91 | - |
Jan 10, 2024 | 1,095.15 | 1,095.15 | 1,095.15 | 1,095.15 | 1,095.15 | - |
Jan 9, 2024 | 1,093.76 | 1,093.76 | 1,093.76 | 1,093.76 | 1,093.76 | - |
Jan 8, 2024 | 1,094.03 | 1,094.03 | 1,094.03 | 1,094.03 | 1,094.03 | - |
Jan 5, 2024 | 1,092.70 | 1,092.70 | 1,092.70 | 1,092.70 | 1,092.70 | - |
Jan 4, 2024 | 1,100.53 | 1,100.53 | 1,100.53 | 1,100.53 | 1,100.53 | - |
Jan 3, 2024 | 1,100.89 | 1,100.89 | 1,100.89 | 1,100.89 | 1,100.89 | - |
Jan 2, 2024 | 1,106.06 | 1,106.06 | 1,106.06 | 1,106.06 | 1,106.06 | - |
Dec 29, 2023 | 1,109.23 | 1,109.23 | 1,109.23 | 1,109.23 | 1,109.23 | - |
Dec 28, 2023 | 1,112.09 | 1,112.09 | 1,112.09 | 1,112.09 | 1,112.09 | - |
Dec 27, 2023 | 1,112.12 | 1,112.12 | 1,112.12 | 1,112.12 | 1,112.12 | - |
Dec 22, 2023 | 1,109.29 | 1,109.29 | 1,109.29 | 1,109.29 | 1,109.29 | - |
Dec 21, 2023 | 1,108.43 | 1,108.43 | 1,108.43 | 1,108.43 | 1,108.43 | - |
Dec 20, 2023 | 1,107.95 | 1,107.95 | 1,107.95 | 1,107.95 | 1,107.95 | - |
Dec 19, 2023 | 1,105.31 | 1,105.31 | 1,105.31 | 1,105.31 | 1,105.31 | - |
Dec 18, 2023 | 1,106.36 | 1,106.36 | 1,106.36 | 1,106.36 | 1,106.36 | - |
Dec 15, 2023 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
Dec 14, 2023 | 1,106.43 | 1,106.43 | 1,106.43 | 1,106.43 | 1,106.43 | - |
Dec 13, 2023 | 1,095.02 | 1,095.02 | 1,095.02 | 1,095.02 | 1,095.02 | - |
Dec 12, 2023 | 1,094.95 | 1,094.95 | 1,094.95 | 1,094.95 | 1,094.95 | - |
Dec 11, 2023 | 1,092.22 | 1,092.22 | 1,092.22 | 1,092.22 | 1,092.22 | - |
Dec 8, 2023 | 1,092.55 | 1,092.55 | 1,092.55 | 1,092.55 | 1,092.55 | - |
Dec 7, 2023 | 1,092.56 | 1,092.56 | 1,092.56 | 1,092.56 | 1,092.56 | - |
Dec 6, 2023 | 1,088.72 | 1,088.72 | 1,088.72 | 1,088.72 | 1,088.72 | - |
Dec 5, 2023 | 1,085.53 | 1,085.53 | 1,085.53 | 1,085.53 | 1,085.53 | - |
Dec 4, 2023 | 1,080.91 | 1,080.91 | 1,080.91 | 1,080.91 | 1,080.91 | - |
Dec 1, 2023 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | - |
Nov 30, 2023 | 1,076.11 | 1,076.11 | 1,076.11 | 1,076.11 | 1,076.11 | - |
Nov 29, 2023 | 1,072.94 | 1,072.94 | 1,072.94 | 1,072.94 | 1,072.94 | - |
Nov 28, 2023 | 1,066.65 | 1,066.65 | 1,066.65 | 1,066.65 | 1,066.65 | - |
Nov 27, 2023 | 1,063.44 | 1,063.44 | 1,063.44 | 1,063.44 | 1,063.44 | - |
Nov 24, 2023 | 1,063.58 | 1,063.58 | 1,063.58 | 1,063.58 | 1,063.58 | - |
Nov 23, 2023 | 1,065.35 | 1,065.35 | 1,065.35 | 1,065.35 | 1,065.35 | - |
Nov 22, 2023 | 1,064.89 | 1,064.89 | 1,064.89 | 1,064.89 | 1,064.89 | - |
Nov 21, 2023 | 1,064.01 | 1,064.01 | 1,064.01 | 1,064.01 | 1,064.01 | - |
Nov 20, 2023 | 1,064.85 | 1,064.85 | 1,064.85 | 1,064.85 | 1,064.85 | - |
Nov 17, 2023 | 1,066.24 | 1,066.24 | 1,066.24 | 1,066.24 | 1,066.24 | - |
Nov 16, 2023 | 1,060.57 | 1,060.57 | 1,060.57 | 1,060.57 | 1,060.57 | - |
Nov 15, 2023 | 1,061.33 | 1,061.33 | 1,061.33 | 1,061.33 | 1,061.33 | - |
Nov 14, 2023 | 1,052.09 | 1,052.09 | 1,052.09 | 1,052.09 | 1,052.09 | - |
Nov 13, 2023 | 1,051.73 | 1,051.73 | 1,051.73 | 1,051.73 | 1,051.73 | - |
Nov 10, 2023 | 1,049.88 | 1,049.88 | 1,049.88 | 1,049.88 | 1,049.88 | - |
Nov 9, 2023 | 1,052.25 | 1,052.25 | 1,052.25 | 1,052.25 | 1,052.25 | - |
Nov 8, 2023 | 1,048.11 | 1,048.11 | 1,048.11 | 1,048.11 | 1,048.11 | - |
Nov 7, 2023 | 1,047.36 | 1,047.36 | 1,047.36 | 1,047.36 | 1,047.36 | - |
Nov 6, 2023 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | - |
Nov 3, 2023 | 1,048.17 | 1,048.17 | 1,048.17 | 1,048.17 | 1,048.17 | - |
Nov 2, 2023 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | - |
Nov 1, 2023 | 1,036.15 | 1,036.15 | 1,036.15 | 1,036.15 | 1,036.15 | - |
Oct 31, 2023 | 1,037.56 | 1,037.56 | 1,037.56 | 1,037.56 | 1,037.56 | - |
Oct 30, 2023 | 1,035.37 | 1,035.37 | 1,035.37 | 1,035.37 | 1,035.37 | - |
Oct 27, 2023 | 1,033.85 | 1,033.85 | 1,033.85 | 1,033.85 | 1,033.85 | - |
Oct 26, 2023 | 1,029.04 | 1,029.04 | 1,029.04 | 1,029.04 | 1,029.04 | - |
Oct 25, 2023 | 1,031.84 | 1,031.84 | 1,031.84 | 1,031.84 | 1,031.84 | - |
Oct 24, 2023 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | - |
Oct 23, 2023 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | - |
Oct 20, 2023 | 1,028.48 | 1,028.48 | 1,028.48 | 1,028.48 | 1,028.48 | - |
Oct 19, 2023 | 1,029.69 | 1,029.69 | 1,029.69 | 1,029.69 | 1,029.69 | - |
Oct 18, 2023 | 1,035.19 | 1,035.19 | 1,035.19 | 1,035.19 | 1,035.19 | - |
Oct 17, 2023 | 1,039.29 | 1,039.29 | 1,039.29 | 1,039.29 | 1,039.29 | - |
Oct 16, 2023 | 1,039.91 | 1,039.91 | 1,039.91 | 1,039.91 | 1,039.91 | - |
Oct 13, 2023 | 1,044.62 | 1,044.62 | 1,044.62 | 1,044.62 | 1,044.62 | - |
Oct 12, 2023 | 1,048.78 | 1,048.78 | 1,048.78 | 1,048.78 | 1,048.78 | - |
Oct 11, 2023 | 1,046.85 | 1,046.85 | 1,046.85 | 1,046.85 | 1,046.85 | - |
Oct 10, 2023 | 1,044.03 | 1,044.03 | 1,044.03 | 1,044.03 | 1,044.03 | - |
Oct 9, 2023 | 1,038.45 | 1,038.45 | 1,038.45 | 1,038.45 | 1,038.45 | - |
Oct 6, 2023 | 1,035.71 | 1,035.71 | 1,035.71 | 1,035.71 | 1,035.71 | - |
Oct 5, 2023 | 1,033.42 | 1,033.42 | 1,033.42 | 1,033.42 | 1,033.42 | - |
Oct 4, 2023 | 1,031.79 | 1,031.79 | 1,031.79 | 1,031.79 | 1,031.79 | - |
Oct 2, 2023 | 1,040.82 | 1,040.82 | 1,040.82 | 1,040.82 | 1,040.82 | - |
Sep 29, 2023 | 1,041.83 | 1,041.83 | 1,041.83 | 1,041.83 | 1,041.83 | - |
Sep 28, 2023 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | - |
Sep 27, 2023 | 1,042.15 | 1,042.15 | 1,042.15 | 1,042.15 | 1,042.15 | - |
Sep 26, 2023 | 1,041.83 | 1,041.83 | 1,041.83 | 1,041.83 | 1,041.83 | - |
Sep 25, 2023 | 1,043.34 | 1,043.34 | 1,043.34 | 1,043.34 | 1,043.34 | - |
Sep 22, 2023 | 1,046.65 | 1,046.65 | 1,046.65 | 1,046.65 | 1,046.65 | - |
Sep 21, 2023 | 1,048.95 | 1,048.95 | 1,048.95 | 1,048.95 | 1,048.95 | - |
Sep 20, 2023 | 1,051.16 | 1,051.16 | 1,051.16 | 1,051.16 | 1,051.16 | - |
Sep 19, 2023 | 1,050.78 | 1,050.78 | 1,050.78 | 1,050.78 | 1,050.78 | - |
Sep 18, 2023 | 1,051.94 | 1,051.94 | 1,051.94 | 1,051.94 | 1,051.94 | - |
Sep 15, 2023 | 1,056.88 | 1,056.88 | 1,056.88 | 1,056.88 | 1,056.88 | - |
Sep 14, 2023 | 1,049.84 | 1,049.84 | 1,049.84 | 1,049.84 | 1,049.84 | - |
Sep 13, 2023 | 1,048.57 | 1,048.57 | 1,048.57 | 1,048.57 | 1,048.57 | - |
Sep 12, 2023 | 1,052.99 | 1,052.99 | 1,052.99 | 1,052.99 | 1,052.99 | - |
Sep 11, 2023 | 1,053.40 | 1,053.40 | 1,053.40 | 1,053.40 | 1,053.40 | - |
Sep 8, 2023 | 1,050.36 | 1,050.36 | 1,050.36 | 1,050.36 | 1,050.36 | - |
Sep 7, 2023 | 1,052.58 | 1,052.58 | 1,052.58 | 1,052.58 | 1,052.58 | - |
Sep 6, 2023 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | - |
Sep 5, 2023 | 1,055.60 | 1,055.60 | 1,055.60 | 1,055.60 | 1,055.60 | - |
Sep 4, 2023 | 1,061.31 | 1,061.31 | 1,061.31 | 1,061.31 | 1,061.31 | - |
Sep 1, 2023 | 1,063.16 | 1,063.16 | 1,063.16 | 1,063.16 | 1,063.16 | - |
Aug 31, 2023 | 1,062.74 | 1,062.74 | 1,062.74 | 1,062.74 | 1,062.74 | - |
Aug 30, 2023 | 1,060.18 | 1,060.18 | 1,060.18 | 1,060.18 | 1,060.18 | - |
Aug 29, 2023 | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | - |
Aug 28, 2023 | 1,055.86 | 1,055.86 | 1,055.86 | 1,055.86 | 1,055.86 | - |
Aug 25, 2023 | 1,055.66 | 1,055.66 | 1,055.66 | 1,055.66 | 1,055.66 | - |
Aug 24, 2023 | 1,060.27 | 1,060.27 | 1,060.27 | 1,060.27 | 1,060.27 | - |
Aug 23, 2023 | 1,056.64 | 1,056.64 | 1,056.64 | 1,056.64 | 1,056.64 | - |
Aug 22, 2023 | 1,052.67 | 1,052.67 | 1,052.67 | 1,052.67 | 1,052.67 | - |
Aug 21, 2023 | 1,051.66 | 1,051.66 | 1,051.66 | 1,051.66 | 1,051.66 | - |
Aug 18, 2023 | 1,048.64 | 1,048.64 | 1,048.64 | 1,048.64 | 1,048.64 | - |
Aug 17, 2023 | 1,050.87 | 1,050.87 | 1,050.87 | 1,050.87 | 1,050.87 | - |
Aug 16, 2023 | 1,053.41 | 1,053.41 | 1,053.41 | 1,053.41 | 1,053.41 | - |
Aug 15, 2023 | 1,052.40 | 1,052.40 | 1,052.40 | 1,052.40 | 1,052.40 | - |
Aug 14, 2023 | 1,057.86 | 1,057.86 | 1,057.86 | 1,057.86 | 1,057.86 | - |
Related Tickers
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
78.66
+4.50%
RYSAX Rydex Electronics H
370.62
+4.32%
RYELX Rydex Electronics A
382.51
+4.32%
RYSIX Rydex Electronics Inv
420.92
+4.32%
RYSCX Rydex Electronics C
323.06
+4.32%
FGADX Franklin Gold and Precious Metals Adv
21.14
+3.83%
FKRCX Franklin Gold and Precious Metals A
19.44
+3.79%
FRGOX Franklin Gold and Precious Metals C
16.99
+3.79%
FGPMX Franklin Gold and Precious Metals R6
21.46
+3.77%
SGGDX First Eagle Gold A
27.59
+2.87%
FEGIX First Eagle Gold I
28.55
+2.85%
FEURX First Eagle Gold R6
28.64
+2.84%
FEGOX First Eagle Gold C
24.88
+2.81%
CTYRX Columbia Global Technology Growth Adv
84.31
+2.80%
CTHRX Columbia Global Technology Growth Inst2
85.10
+2.80%
CGTUX Columbia Global Technology Growth Inst3
85.52
+2.80%
CTCAX Columbia Global Technology Growth A
78.55
+2.80%
CMTFX Columbia Global Technology Growth Inst
83.02
+2.80%
CTHCX Columbia Global Technology Growth C
66.98
+2.79%
CGTYX Columbia Seligman Global Tech Inst3
76.15
+2.57%
SHTCX Columbia Seligman Global Tech C
44.29
+2.57%
SHGTX Columbia Seligman Global Tech A
73.13
+2.57%
SGTTX Columbia Seligman Global Tech Inst2
76.76
+2.57%
CCHRX Columbia Seligman Global Tech Adv
77.96
+2.57%
CSGZX Columbia Seligman Global Tech Inst
75.99
+2.56%
SGTRX Columbia Seligman Global Tech R
68.13
+2.56%
CCIZX Columbia Seligman Tech & Info Inst
145.78
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
118.98
+2.51%
SCIRX Columbia Seligman Tech & Info R
112.87
+2.51%
CCOYX Columbia Seligman Technology and Information Fund
145.29
+2.50%
SCMIX Columbia Seligman Tech & Info Inst2
147.01
+2.50%
SCICX Columbia Seligman Tech & Info C
54.94
+2.50%
SLMCX Columbia Seligman Tech & Info A
124.64
+2.50%
LGLUX Lord Abbett Growth Leaders Fund
40.93
+2.43%
LGLFX Lord Abbett Growth Leaders Fund
40.54
+2.43%
LGLAX Lord Abbett Growth Leaders Fund
38.93
+2.42%
LGLSX Lord Abbett Growth Leaders Fund
38.95
+2.42%
LGLQX Lord Abbett Growth Leaders Fund
37.30
+2.42%
LGLRX Lord Abbett Growth Leaders Fund
37.37
+2.41%
LGLOX Lord Abbett Growth Leaders Fund
41.28
+2.41%
LGLVX Lord Abbett Growth Leaders Fund
41.28
+2.41%
LGLCX Lord Abbett Growth Leaders Fund
33.23
+2.40%
LGLIX Lord Abbett Growth Leaders Fund
40.90
+2.40%
AFCNX American Century Focused Intl Gr Inv
16.94
+2.36%
AFCWX American Century Focused Intl Gr R
16.51
+2.36%
AFCSX American Century Focused Intl Gr I
17.09
+2.34%
AFCGX American Century Focused Intl Gr G
17.58
+2.33%
AFCMX American Century Focused Intl Gr R6
17.19
+2.32%
AFCHX American Century Focused Intl Gr C
15.87
+2.32%
AFCLX American Century Focused Intl Gr A
16.73
+2.26%
JMCGX Jacob Discovery Fd Inv
21.22
+2.12%
JMIGX Jacob Discovery Fd Instl
23.65
+2.12%
JENIX Jensen Quality Growth Fund
63.82
+2.11%
JENRX Jensen Quality Growth Fund
63.55
+2.10%
JENYX Jensen Quality Growth Fund
63.80
+2.10%
JENSX Jensen Quality Growth Fund
63.90
+2.09%
SGGCX DWS Large Cap Focus Growth C
57.77
+2.09%
RIVSX River Oak Discovery
17.14
+2.08%
SGGIX DWS Large Cap Focus Growth Inst
84.79
+2.08%
SGGAX DWS Large Cap Focus Growth A
77.50
+2.08%
NESIX Needham Small Cap Growth Institutional
18.23
+2.07%
SCQGX DWS Large Cap Focus Growth S
83.28
+2.07%
NESGX Needham Small Cap Growth Retail
17.12
+2.03%
QALGX Federated Hermes MDT Large Cap Growth A
30.58
+2.00%
NAVFX Sector Rotation Fund
15.85
+1.99%
QILGX Federated Hermes MDT Large Cap Growth IS
33.51
+1.98%
POAGX PRIMECAP Odyssey Aggressive Growth
43.39
+1.97%
HICGX Hennessy Cornerstone Growth Inst
35.41
+1.96%
HFCGX Hennessy Cornerstone Growth Investor
33.86
+1.96%
QCLGX Federated Hermes MDT Large Cap Growth C
22.95
+1.95%
RGCEX Columbia Select Global Equity C
15.71
+1.95%
CSEYX Columbia Select Global Equity Inst3
19.40
+1.94%
CGEZX Columbia Select Global Equity Inst
19.55
+1.93%
IGLGX Columbia Select Global Equity A
19.05
+1.93%
VNSAX Natixis Vaughan Nelson Select A
20.66
+1.92%
RGERX Columbia Select Global Equity Inst2
19.70
+1.91%
VNSYX Natixis Vaughan Nelson Select Y
20.91
+1.90%
VNSNX Natixis Vaughan Nelson Select N
20.91
+1.90%
CSGVX Columbia Select Global Equity Advisor
19.90
+1.89%
CSCZX Columbia Small Cap Value I Inst
48.05
+1.89%
CUURX Columbia Small Cap Value I Inst2
50.26
+1.89%
WGROX Wasatch Core Growth
88.99
+1.88%
CSSCX Columbia Small Cap Value I C
20.08
+1.88%
WIGRX Wasatch Core Growth Institutional
90.77
+1.87%
CSMIX Columbia Small Cap Value I A
40.80
+1.87%
CSVYX Columbia Small Cap Value I Inst3
48.51
+1.87%
CVVRX Columbia Small Cap Value I Adv
50.15
+1.87%
CSVRX Columbia Small Cap Value I R
40.42
+1.86%
BMDSX Baird Mid Cap Growth Investor
21.39
+1.86%
LCGFX William Blair Large Cap Growth I
28.56
+1.85%
LCGJX William Blair Large Cap Growth R6
28.56
+1.85%
DAINX Dunham International Stock A
18.76
+1.85%
GMOWX GMO Resources Fund
20.42
+1.85%
GOVIX GMO Resources Fund
20.42
+1.85%
GAAHX GMO Resources R6
20.47
+1.84%
LCGNX William Blair Large Cap Growth N
26.56
+1.84%
GEACX GMO Resources I
20.49
+1.84%
BISCX UBS U.S. Small Cap Growth Fund
21.05
+1.84%
GOFIX GMO Resources III
20.50
+1.84%
VNSCX Natixis Vaughan Nelson Select C
18.29
+1.84%