Frankfurt - Delayed Quote • EUR
Belfius Portfolio Global Allocation Eq V (0P00018X2B.F)
As of July 30 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 |
|---|---|---|---|---|---|---|
| Jul 31, 2024 | 1,786.07 | 1,786.07 | 1,786.07 | 1,786.07 | 1,786.07 | - |
| Jul 30, 2024 | 1,802.29 | 1,802.29 | 1,802.29 | 1,802.29 | 1,802.29 | - |
| Jul 29, 2024 | 1,780.94 | 1,780.94 | 1,780.94 | 1,780.94 | 1,780.94 | - |
| Jul 26, 2024 | 1,784.82 | 1,784.82 | 1,784.82 | 1,784.82 | 1,784.82 | - |
| Jul 25, 2024 | 1,778.81 | 1,778.81 | 1,778.81 | 1,778.81 | 1,778.81 | - |
| Jul 24, 2024 | 1,765.21 | 1,765.21 | 1,765.21 | 1,765.21 | 1,765.21 | - |
| Jul 23, 2024 | 1,778.83 | 1,778.83 | 1,778.83 | 1,778.83 | 1,778.83 | - |
| Jul 22, 2024 | 1,808.47 | 1,808.47 | 1,808.47 | 1,808.47 | 1,808.47 | - |
| Jul 19, 2024 | 1,802.91 | 1,802.91 | 1,802.91 | 1,802.91 | 1,802.91 | - |
| Jul 18, 2024 | 1,787.53 | 1,787.53 | 1,787.53 | 1,787.53 | 1,787.53 | - |
| Jul 16, 2024 | 1,809.25 | 1,809.25 | 1,809.25 | 1,809.25 | 1,809.25 | - |
| Jul 15, 2024 | 1,833.60 | 1,833.60 | 1,833.60 | 1,833.60 | 1,833.60 | - |
| Jul 12, 2024 | 1,824.29 | 1,824.29 | 1,824.29 | 1,824.29 | 1,824.29 | - |
| Jul 10, 2024 | 1,820.55 | 1,820.55 | 1,820.55 | 1,820.55 | 1,820.55 | - |
| Jul 9, 2024 | 1,828.62 | 1,828.62 | 1,828.62 | 1,828.62 | 1,828.62 | - |
| Jul 8, 2024 | 1,813.26 | 1,813.26 | 1,813.26 | 1,813.26 | 1,813.26 | - |
| Jul 5, 2024 | 1,813.58 | 1,813.58 | 1,813.58 | 1,813.58 | 1,813.58 | - |
| Jul 4, 2024 | 1,812.63 | 1,812.63 | 1,812.63 | 1,812.63 | 1,812.63 | - |
| Jul 3, 2024 | 1,808.59 | 1,808.59 | 1,808.59 | 1,808.59 | 1,808.59 | - |
| Jul 2, 2024 | 1,804.29 | 1,804.29 | 1,804.29 | 1,804.29 | 1,804.29 | - |
| Jul 1, 2024 | 1,800.52 | 1,800.52 | 1,800.52 | 1,800.52 | 1,800.52 | - |
| Jun 28, 2024 | 1,798.46 | 1,798.46 | 1,798.46 | 1,798.46 | 1,798.46 | - |
| Jun 27, 2024 | 1,799.26 | 1,799.26 | 1,799.26 | 1,799.26 | 1,799.26 | - |
| Jun 26, 2024 | 1,804.85 | 1,804.85 | 1,804.85 | 1,804.85 | 1,804.85 | - |
| Jun 25, 2024 | 1,810.25 | 1,810.25 | 1,810.25 | 1,810.25 | 1,810.25 | - |
| Jun 24, 2024 | 1,808.15 | 1,808.15 | 1,808.15 | 1,808.15 | 1,808.15 | - |
| Jun 21, 2024 | 1,801.71 | 1,801.71 | 1,801.71 | 1,801.71 | 1,801.71 | - |
| Jun 20, 2024 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | - |
| Jun 19, 2024 | 1,810.77 | 1,810.77 | 1,810.77 | 1,810.77 | 1,810.77 | - |
| Jun 18, 2024 | 1,809.27 | 1,809.27 | 1,809.27 | 1,809.27 | 1,809.27 | - |
| Jun 17, 2024 | 1,807.60 | 1,807.60 | 1,807.60 | 1,807.60 | 1,807.60 | - |
| Jun 14, 2024 | 1,801.90 | 1,801.90 | 1,801.90 | 1,801.90 | 1,801.90 | - |
| Jun 12, 2024 | 1,792.85 | 1,792.85 | 1,792.85 | 1,792.85 | 1,792.85 | - |
| Jun 11, 2024 | 1,789.73 | 1,789.73 | 1,789.73 | 1,789.73 | 1,789.73 | - |
| Jun 10, 2024 | 1,785.24 | 1,785.24 | 1,785.24 | 1,785.24 | 1,785.24 | - |
| Jun 7, 2024 | 1,785.98 | 1,785.98 | 1,785.98 | 1,785.98 | 1,785.98 | - |
| Jun 6, 2024 | 1,776.36 | 1,776.36 | 1,776.36 | 1,776.36 | 1,776.36 | - |
| Jun 5, 2024 | 1,772.86 | 1,772.86 | 1,772.86 | 1,772.86 | 1,772.86 | - |
| Jun 4, 2024 | 1,769.45 | 1,769.45 | 1,769.45 | 1,769.45 | 1,769.45 | - |
| Jun 3, 2024 | 1,753.69 | 1,753.69 | 1,753.69 | 1,753.69 | 1,753.69 | - |
| May 31, 2024 | 1,759.04 | 1,759.04 | 1,759.04 | 1,759.04 | 1,759.04 | - |
| May 30, 2024 | 1,752.92 | 1,752.92 | 1,752.92 | 1,752.92 | 1,752.92 | - |
| May 29, 2024 | 1,746.38 | 1,746.38 | 1,746.38 | 1,746.38 | 1,746.38 | - |
| May 28, 2024 | 1,753.04 | 1,753.04 | 1,753.04 | 1,753.04 | 1,753.04 | - |
| May 27, 2024 | 1,763.65 | 1,763.65 | 1,763.65 | 1,763.65 | 1,763.65 | - |
| May 24, 2024 | 1,767.93 | 1,767.93 | 1,767.93 | 1,767.93 | 1,767.93 | - |
| May 23, 2024 | 1,765.44 | 1,765.44 | 1,765.44 | 1,765.44 | 1,765.44 | - |
| May 22, 2024 | 1,763.92 | 1,763.92 | 1,763.92 | 1,763.92 | 1,763.92 | - |
| May 21, 2024 | 1,770.73 | 1,770.73 | 1,770.73 | 1,770.73 | 1,770.73 | - |
| May 17, 2024 | 1,772.68 | 1,772.68 | 1,772.68 | 1,772.68 | 1,772.68 | - |
| May 16, 2024 | 1,767.95 | 1,767.95 | 1,767.95 | 1,767.95 | 1,767.95 | - |
| May 15, 2024 | 1,767.29 | 1,767.29 | 1,767.29 | 1,767.29 | 1,767.29 | - |
| May 14, 2024 | 1,767.81 | 1,767.81 | 1,767.81 | 1,767.81 | 1,767.81 | - |
| May 13, 2024 | 1,752.70 | 1,752.70 | 1,752.70 | 1,752.70 | 1,752.70 | - |
| May 8, 2024 | 1,748.83 | 1,748.83 | 1,748.83 | 1,748.83 | 1,748.83 | - |
| May 7, 2024 | 1,739.63 | 1,739.63 | 1,739.63 | 1,739.63 | 1,739.63 | - |
| May 6, 2024 | 1,737.27 | 1,737.27 | 1,737.27 | 1,737.27 | 1,737.27 | - |
| May 3, 2024 | 1,728.74 | 1,728.74 | 1,728.74 | 1,728.74 | 1,728.74 | - |
| May 2, 2024 | 1,716.69 | 1,716.69 | 1,716.69 | 1,716.69 | 1,716.69 | - |
| Apr 30, 2024 | 1,707.75 | 1,707.75 | 1,707.75 | 1,707.75 | 1,707.75 | - |
| Apr 29, 2024 | 1,703.39 | 1,703.39 | 1,703.39 | 1,703.39 | 1,703.39 | - |
| Apr 26, 2024 | 1,716.88 | 1,716.88 | 1,716.88 | 1,716.88 | 1,716.88 | - |
| Apr 25, 2024 | 1,713.08 | 1,713.08 | 1,713.08 | 1,713.08 | 1,713.08 | - |
| Apr 24, 2024 | 1,693.16 | 1,693.16 | 1,693.16 | 1,693.16 | 1,693.16 | - |
| Apr 23, 2024 | 1,706.62 | 1,706.62 | 1,706.62 | 1,706.62 | 1,706.62 | - |
| Apr 22, 2024 | 1,704.07 | 1,704.07 | 1,704.07 | 1,704.07 | 1,704.07 | - |
| Apr 19, 2024 | 1,688.70 | 1,688.70 | 1,688.70 | 1,688.70 | 1,688.70 | - |
| Apr 18, 2024 | 1,674.75 | 1,674.75 | 1,674.75 | 1,674.75 | 1,674.75 | - |
| Apr 17, 2024 | 1,687.85 | 1,687.85 | 1,687.85 | 1,687.85 | 1,687.85 | - |
| Apr 16, 2024 | 1,689.32 | 1,689.32 | 1,689.32 | 1,689.32 | 1,689.32 | - |
| Apr 15, 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| Apr 12, 2024 | 1,712.31 | 1,712.31 | 1,712.31 | 1,712.31 | 1,712.31 | - |
| Apr 11, 2024 | 1,724.22 | 1,724.22 | 1,724.22 | 1,724.22 | 1,724.22 | - |
| Apr 10, 2024 | 1,729.23 | 1,729.23 | 1,729.23 | 1,729.23 | 1,729.23 | - |
| Apr 9, 2024 | 1,720.61 | 1,720.61 | 1,720.61 | 1,720.61 | 1,720.61 | - |
| Apr 8, 2024 | 1,720.99 | 1,720.99 | 1,720.99 | 1,720.99 | 1,720.99 | - |
| Apr 5, 2024 | 1,721.10 | 1,721.10 | 1,721.10 | 1,721.10 | 1,721.10 | - |
| Apr 4, 2024 | 1,721.14 | 1,721.14 | 1,721.14 | 1,721.14 | 1,721.14 | - |
| Apr 3, 2024 | 1,714.46 | 1,714.46 | 1,714.46 | 1,714.46 | 1,714.46 | - |
| Apr 2, 2024 | 1,728.39 | 1,728.39 | 1,728.39 | 1,728.39 | 1,728.39 | - |
| Mar 28, 2024 | 1,734.23 | 1,734.23 | 1,734.23 | 1,734.23 | 1,734.23 | - |
| Mar 27, 2024 | 1,744.93 | 1,744.93 | 1,744.93 | 1,744.93 | 1,744.93 | - |
| Mar 26, 2024 | 1,740.65 | 1,740.65 | 1,740.65 | 1,740.65 | 1,740.65 | - |
| Mar 25, 2024 | 1,731.46 | 1,731.46 | 1,731.46 | 1,731.46 | 1,731.46 | - |
| Mar 22, 2024 | 1,731.47 | 1,731.47 | 1,731.47 | 1,731.47 | 1,731.47 | - |
| Mar 21, 2024 | 1,737.94 | 1,737.94 | 1,737.94 | 1,737.94 | 1,737.94 | - |
| Mar 20, 2024 | 1,733.52 | 1,733.52 | 1,733.52 | 1,733.52 | 1,733.52 | - |
| Mar 19, 2024 | 1,722.57 | 1,722.57 | 1,722.57 | 1,722.57 | 1,722.57 | - |
| Mar 18, 2024 | 1,714.53 | 1,714.53 | 1,714.53 | 1,714.53 | 1,714.53 | - |
| Mar 15, 2024 | 1,709.76 | 1,709.76 | 1,709.76 | 1,709.76 | 1,709.76 | - |
| Mar 14, 2024 | 1,704.65 | 1,704.65 | 1,704.65 | 1,704.65 | 1,704.65 | - |
| Mar 13, 2024 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | - |
| Mar 12, 2024 | 1,715.31 | 1,715.31 | 1,715.31 | 1,715.31 | 1,715.31 | - |
| Mar 11, 2024 | 1,721.27 | 1,721.27 | 1,721.27 | 1,721.27 | 1,721.27 | - |
| Mar 8, 2024 | 1,706.25 | 1,706.25 | 1,706.25 | 1,706.25 | 1,706.25 | - |
| Mar 7, 2024 | 1,709.64 | 1,709.64 | 1,709.64 | 1,709.64 | 1,709.64 | - |
| Mar 6, 2024 | 1,714.77 | 1,714.77 | 1,714.77 | 1,714.77 | 1,714.77 | - |
| Mar 5, 2024 | 1,700.69 | 1,700.69 | 1,700.69 | 1,700.69 | 1,700.69 | - |
| Mar 4, 2024 | 1,696.25 | 1,696.25 | 1,696.25 | 1,696.25 | 1,696.25 | - |
| Mar 1, 2024 | 1,708.10 | 1,708.10 | 1,708.10 | 1,708.10 | 1,708.10 | - |
| Feb 29, 2024 | 1,708.72 | 1,708.72 | 1,708.72 | 1,708.72 | 1,708.72 | - |
| Feb 28, 2024 | 1,698.75 | 1,698.75 | 1,698.75 | 1,698.75 | 1,698.75 | - |
| Feb 27, 2024 | 1,692.17 | 1,692.17 | 1,692.17 | 1,692.17 | 1,692.17 | - |
| Feb 26, 2024 | 1,695.59 | 1,695.59 | 1,695.59 | 1,695.59 | 1,695.59 | - |
| Feb 23, 2024 | 1,693.78 | 1,693.78 | 1,693.78 | 1,693.78 | 1,693.78 | - |
| Feb 22, 2024 | 1,701.45 | 1,701.45 | 1,701.45 | 1,701.45 | 1,701.45 | - |
| Feb 21, 2024 | 1,697.76 | 1,697.76 | 1,697.76 | 1,697.76 | 1,697.76 | - |
| Feb 20, 2024 | 1,674.99 | 1,674.99 | 1,674.99 | 1,674.99 | 1,674.99 | - |
| Feb 19, 2024 | 1,676.34 | 1,676.34 | 1,676.34 | 1,676.34 | 1,676.34 | - |
| Feb 16, 2024 | 1,684.42 | 1,684.42 | 1,684.42 | 1,684.42 | 1,684.42 | - |
| Feb 15, 2024 | 1,683.66 | 1,683.66 | 1,683.66 | 1,683.66 | 1,683.66 | - |
| Feb 14, 2024 | 1,683.42 | 1,683.42 | 1,683.42 | 1,683.42 | 1,683.42 | - |
| Feb 13, 2024 | 1,672.53 | 1,672.53 | 1,672.53 | 1,672.53 | 1,672.53 | - |
| Feb 12, 2024 | 1,662.12 | 1,662.12 | 1,662.12 | 1,662.12 | 1,662.12 | - |
| Feb 9, 2024 | 1,674.67 | 1,674.67 | 1,674.67 | 1,674.67 | 1,674.67 | - |
| Feb 8, 2024 | 1,670.46 | 1,670.46 | 1,670.46 | 1,670.46 | 1,670.46 | - |
| Feb 7, 2024 | 1,667.06 | 1,667.06 | 1,667.06 | 1,667.06 | 1,667.06 | - |
| Feb 6, 2024 | 1,667.55 | 1,667.55 | 1,667.55 | 1,667.55 | 1,667.55 | - |
| Feb 5, 2024 | 1,663.06 | 1,663.06 | 1,663.06 | 1,663.06 | 1,663.06 | - |
| Feb 2, 2024 | 1,655.43 | 1,655.43 | 1,655.43 | 1,655.43 | 1,655.43 | - |
| Feb 1, 2024 | 1,652.37 | 1,652.37 | 1,652.37 | 1,652.37 | 1,652.37 | - |
| Jan 31, 2024 | 1,644.19 | 1,644.19 | 1,644.19 | 1,644.19 | 1,644.19 | - |
| Jan 30, 2024 | 1,635.15 | 1,635.15 | 1,635.15 | 1,635.15 | 1,635.15 | - |
| Jan 29, 2024 | 1,648.40 | 1,648.40 | 1,648.40 | 1,648.40 | 1,648.40 | - |
| Jan 26, 2024 | 1,652.48 | 1,652.48 | 1,652.48 | 1,652.48 | 1,652.48 | - |
| Jan 25, 2024 | 1,638.22 | 1,638.22 | 1,638.22 | 1,638.22 | 1,638.22 | - |
| Jan 24, 2024 | 1,636.33 | 1,636.33 | 1,636.33 | 1,636.33 | 1,636.33 | - |
| Jan 22, 2024 | 1,622.20 | 1,622.20 | 1,622.20 | 1,622.20 | 1,622.20 | - |
| Jan 19, 2024 | 1,620.07 | 1,620.07 | 1,620.07 | 1,620.07 | 1,620.07 | - |
| Jan 18, 2024 | 1,612.28 | 1,612.28 | 1,612.28 | 1,612.28 | 1,612.28 | - |
| Jan 17, 2024 | 1,603.95 | 1,603.95 | 1,603.95 | 1,603.95 | 1,603.95 | - |
| Jan 16, 2024 | 1,596.49 | 1,596.49 | 1,596.49 | 1,596.49 | 1,596.49 | - |
| Jan 15, 2024 | 1,609.53 | 1,609.53 | 1,609.53 | 1,609.53 | 1,609.53 | - |
| Jan 12, 2024 | 1,610.95 | 1,610.95 | 1,610.95 | 1,610.95 | 1,610.95 | - |
| Jan 11, 2024 | 1,611.57 | 1,611.57 | 1,611.57 | 1,611.57 | 1,611.57 | - |
| Jan 10, 2024 | 1,606.51 | 1,606.51 | 1,606.51 | 1,606.51 | 1,606.51 | - |
| Jan 9, 2024 | 1,607.30 | 1,607.30 | 1,607.30 | 1,607.30 | 1,607.30 | - |
| Jan 8, 2024 | 1,607.90 | 1,607.90 | 1,607.90 | 1,607.90 | 1,607.90 | - |
| Jan 5, 2024 | 1,605.32 | 1,605.32 | 1,605.32 | 1,605.32 | 1,605.32 | - |
| Jan 4, 2024 | 1,593.03 | 1,593.03 | 1,593.03 | 1,593.03 | 1,593.03 | - |
| Dec 27, 2023 | 1,604.35 | 1,604.35 | 1,604.35 | 1,604.35 | 1,604.35 | - |
| Dec 22, 2023 | 1,601.98 | 1,601.98 | 1,601.98 | 1,601.98 | 1,601.98 | - |
| Dec 21, 2023 | 1,599.87 | 1,599.87 | 1,599.87 | 1,599.87 | 1,599.87 | - |
| Dec 20, 2023 | 1,599.55 | 1,599.55 | 1,599.55 | 1,599.55 | 1,599.55 | - |
| Dec 19, 2023 | 1,594.71 | 1,594.71 | 1,594.71 | 1,594.71 | 1,594.71 | - |
| Dec 18, 2023 | 1,601.57 | 1,601.57 | 1,601.57 | 1,601.57 | 1,601.57 | - |
| Dec 15, 2023 | 1,601.33 | 1,601.33 | 1,601.33 | 1,601.33 | 1,601.33 | - |
| Dec 14, 2023 | 1,601.99 | 1,601.99 | 1,601.99 | 1,601.99 | 1,601.99 | - |
| Dec 13, 2023 | 1,596.58 | 1,596.58 | 1,596.58 | 1,596.58 | 1,596.58 | - |
| Dec 12, 2023 | 1,597.98 | 1,597.98 | 1,597.98 | 1,597.98 | 1,597.98 | - |
| Dec 11, 2023 | 1,589.68 | 1,589.68 | 1,589.68 | 1,589.68 | 1,589.68 | - |
| Dec 8, 2023 | 1,589.76 | 1,589.76 | 1,589.76 | 1,589.76 | 1,589.76 | - |
| Dec 7, 2023 | 1,583.37 | 1,583.37 | 1,583.37 | 1,583.37 | 1,583.37 | - |
| Dec 6, 2023 | 1,575.72 | 1,575.72 | 1,575.72 | 1,575.72 | 1,575.72 | - |
| Dec 5, 2023 | 1,571.55 | 1,571.55 | 1,571.55 | 1,571.55 | 1,571.55 | - |
| Dec 4, 2023 | 1,566.73 | 1,566.73 | 1,566.73 | 1,566.73 | 1,566.73 | - |
| Dec 1, 2023 | 1,567.20 | 1,567.20 | 1,567.20 | 1,567.20 | 1,567.20 | - |
| Nov 30, 2023 | 1,569.05 | 1,569.05 | 1,569.05 | 1,569.05 | 1,569.05 | - |
| Nov 29, 2023 | 1,554.27 | 1,554.27 | 1,554.27 | 1,554.27 | 1,554.27 | - |
| Nov 28, 2023 | 1,542.53 | 1,542.53 | 1,542.53 | 1,542.53 | 1,542.53 | - |
| Nov 27, 2023 | 1,539.36 | 1,539.36 | 1,539.36 | 1,539.36 | 1,539.36 | - |
| Nov 24, 2023 | 1,543.34 | 1,543.34 | 1,543.34 | 1,543.34 | 1,543.34 | - |
| Nov 23, 2023 | 1,546.46 | 1,546.46 | 1,546.46 | 1,546.46 | 1,546.46 | - |
| Nov 22, 2023 | 1,546.84 | 1,546.84 | 1,546.84 | 1,546.84 | 1,546.84 | - |
| Nov 21, 2023 | 1,547.30 | 1,547.30 | 1,547.30 | 1,547.30 | 1,547.30 | - |
| Nov 20, 2023 | 1,539.65 | 1,539.65 | 1,539.65 | 1,539.65 | 1,539.65 | - |
| Nov 17, 2023 | 1,540.10 | 1,540.10 | 1,540.10 | 1,540.10 | 1,540.10 | - |
| Nov 16, 2023 | 1,537.58 | 1,537.58 | 1,537.58 | 1,537.58 | 1,537.58 | - |
| Nov 15, 2023 | 1,532.65 | 1,532.65 | 1,532.65 | 1,532.65 | 1,532.65 | - |
| Nov 14, 2023 | 1,535.72 | 1,535.72 | 1,535.72 | 1,535.72 | 1,535.72 | - |
| Nov 13, 2023 | 1,530.48 | 1,530.48 | 1,530.48 | 1,530.48 | 1,530.48 | - |
| Nov 10, 2023 | 1,518.55 | 1,518.55 | 1,518.55 | 1,518.55 | 1,518.55 | - |
| Nov 9, 2023 | 1,516.14 | 1,516.14 | 1,516.14 | 1,516.14 | 1,516.14 | - |
| Nov 8, 2023 | 1,510.65 | 1,510.65 | 1,510.65 | 1,510.65 | 1,510.65 | - |
| Nov 7, 2023 | 1,511.57 | 1,511.57 | 1,511.57 | 1,511.57 | 1,511.57 | - |
| Nov 6, 2023 | 1,511.59 | 1,511.59 | 1,511.59 | 1,511.59 | 1,511.59 | - |
| Nov 3, 2023 | 1,508.32 | 1,508.32 | 1,508.32 | 1,508.32 | 1,508.32 | - |
| Nov 2, 2023 | 1,505.57 | 1,505.57 | 1,505.57 | 1,505.57 | 1,505.57 | - |
| Oct 31, 2023 | 1,500.84 | 1,500.84 | 1,500.84 | 1,500.84 | 1,500.84 | - |
| Oct 30, 2023 | 1,469.81 | 1,469.81 | 1,469.81 | 1,469.81 | 1,469.81 | - |
| Oct 27, 2023 | 1,461.83 | 1,461.83 | 1,461.83 | 1,461.83 | 1,461.83 | - |
| Oct 26, 2023 | 1,457.11 | 1,457.11 | 1,457.11 | 1,457.11 | 1,457.11 | - |
| Oct 25, 2023 | 1,463.42 | 1,463.42 | 1,463.42 | 1,463.42 | 1,463.42 | - |
| Oct 24, 2023 | 1,473.13 | 1,473.13 | 1,473.13 | 1,473.13 | 1,473.13 | - |
| Oct 23, 2023 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | - |
| Oct 20, 2023 | 1,472.10 | 1,472.10 | 1,472.10 | 1,472.10 | 1,472.10 | - |
| Oct 19, 2023 | 1,479.57 | 1,479.57 | 1,479.57 | 1,479.57 | 1,479.57 | - |
| Oct 18, 2023 | 1,497.95 | 1,497.95 | 1,497.95 | 1,497.95 | 1,497.95 | - |
| Oct 17, 2023 | 1,515.77 | 1,515.77 | 1,515.77 | 1,515.77 | 1,515.77 | - |
| Oct 16, 2023 | 1,532.01 | 1,532.01 | 1,532.01 | 1,532.01 | 1,532.01 | - |
| Oct 13, 2023 | 1,534.20 | 1,534.20 | 1,534.20 | 1,534.20 | 1,534.20 | - |
| Oct 12, 2023 | 1,532.44 | 1,532.44 | 1,532.44 | 1,532.44 | 1,532.44 | - |
| Oct 11, 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
| Oct 10, 2023 | 1,538.14 | 1,538.14 | 1,538.14 | 1,538.14 | 1,538.14 | - |
| Oct 9, 2023 | 1,534.84 | 1,534.84 | 1,534.84 | 1,534.84 | 1,534.84 | - |
| Oct 6, 2023 | 1,523.11 | 1,523.11 | 1,523.11 | 1,523.11 | 1,523.11 | - |
| Oct 4, 2023 | 1,510.36 | 1,510.36 | 1,510.36 | 1,510.36 | 1,510.36 | - |
| Oct 3, 2023 | 1,509.63 | 1,509.63 | 1,509.63 | 1,509.63 | 1,509.63 | - |
| Sep 29, 2023 | 1,523.31 | 1,523.31 | 1,523.31 | 1,523.31 | 1,523.31 | - |
| Sep 28, 2023 | 1,523.07 | 1,523.07 | 1,523.07 | 1,523.07 | 1,523.07 | - |
| Sep 27, 2023 | 1,522.87 | 1,522.87 | 1,522.87 | 1,522.87 | 1,522.87 | - |
| Sep 26, 2023 | 1,522.18 | 1,522.18 | 1,522.18 | 1,522.18 | 1,522.18 | - |
| Sep 25, 2023 | 1,518.97 | 1,518.97 | 1,518.97 | 1,518.97 | 1,518.97 | - |
| Sep 22, 2023 | 1,532.39 | 1,532.39 | 1,532.39 | 1,532.39 | 1,532.39 | - |
| Sep 21, 2023 | 1,529.15 | 1,529.15 | 1,529.15 | 1,529.15 | 1,529.15 | - |
| Sep 20, 2023 | 1,531.36 | 1,531.36 | 1,531.36 | 1,531.36 | 1,531.36 | - |
| Sep 19, 2023 | 1,547.62 | 1,547.62 | 1,547.62 | 1,547.62 | 1,547.62 | - |
| Sep 15, 2023 | 1,555.63 | 1,555.63 | 1,555.63 | 1,555.63 | 1,555.63 | - |
| Sep 14, 2023 | 1,566.06 | 1,566.06 | 1,566.06 | 1,566.06 | 1,566.06 | - |
| Sep 13, 2023 | 1,570.11 | 1,570.11 | 1,570.11 | 1,570.11 | 1,570.11 | - |
| Sep 12, 2023 | 1,548.82 | 1,548.82 | 1,548.82 | 1,548.82 | 1,548.82 | - |
| Sep 11, 2023 | 1,553.78 | 1,553.78 | 1,553.78 | 1,553.78 | 1,553.78 | - |
| Sep 8, 2023 | 1,557.38 | 1,557.38 | 1,557.38 | 1,557.38 | 1,557.38 | - |
| Sep 7, 2023 | 1,552.67 | 1,552.67 | 1,552.67 | 1,552.67 | 1,552.67 | - |
| Sep 6, 2023 | 1,553.77 | 1,553.77 | 1,553.77 | 1,553.77 | 1,553.77 | - |
| Sep 5, 2023 | 1,559.68 | 1,559.68 | 1,559.68 | 1,559.68 | 1,559.68 | - |
| Sep 4, 2023 | 1,567.77 | 1,567.77 | 1,567.77 | 1,567.77 | 1,567.77 | - |
| Sep 1, 2023 | 1,571.02 | 1,571.02 | 1,571.02 | 1,571.02 | 1,571.02 | - |
| Aug 31, 2023 | 1,565.49 | 1,565.49 | 1,565.49 | 1,565.49 | 1,565.49 | - |
| Aug 30, 2023 | 1,560.38 | 1,560.38 | 1,560.38 | 1,560.38 | 1,560.38 | - |
| Aug 29, 2023 | 1,557.81 | 1,557.81 | 1,557.81 | 1,557.81 | 1,557.81 | - |
| Aug 28, 2023 | 1,562.38 | 1,562.38 | 1,562.38 | 1,562.38 | 1,562.38 | - |
| Aug 25, 2023 | 1,545.68 | 1,545.68 | 1,545.68 | 1,545.68 | 1,545.68 | - |
| Aug 24, 2023 | 1,537.37 | 1,537.37 | 1,537.37 | 1,537.37 | 1,537.37 | - |
| Aug 23, 2023 | 1,533.33 | 1,533.33 | 1,533.33 | 1,533.33 | 1,533.33 | - |
| Aug 22, 2023 | 1,538.72 | 1,538.72 | 1,538.72 | 1,538.72 | 1,538.72 | - |
| Aug 21, 2023 | 1,526.31 | 1,526.31 | 1,526.31 | 1,526.31 | 1,526.31 | - |
| Aug 18, 2023 | 1,520.56 | 1,520.56 | 1,520.56 | 1,520.56 | 1,520.56 | - |
| Aug 17, 2023 | 1,519.75 | 1,519.75 | 1,519.75 | 1,519.75 | 1,519.75 | - |
| Aug 16, 2023 | 1,524.21 | 1,524.21 | 1,524.21 | 1,524.21 | 1,524.21 | - |
| Aug 14, 2023 | 1,533.28 | 1,533.28 | 1,533.28 | 1,533.28 | 1,533.28 | - |
| Aug 11, 2023 | 1,553.56 | 1,553.56 | 1,553.56 | 1,553.56 | 1,553.56 | - |
| Aug 10, 2023 | 1,548.18 | 1,548.18 | 1,548.18 | 1,548.18 | 1,548.18 | - |
| Aug 9, 2023 | 1,553.12 | 1,553.12 | 1,553.12 | 1,553.12 | 1,553.12 | - |
| Aug 8, 2023 | 1,552.27 | 1,552.27 | 1,552.27 | 1,552.27 | 1,552.27 | - |
| Aug 7, 2023 | 1,557.73 | 1,557.73 | 1,557.73 | 1,557.73 | 1,557.73 | - |
Related Tickers
SIUSX Guggenheim Core Bond Fund A
16.55
0.00%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PTIMX Performance Trust Municipal Bond Instl
23.48
+0.47%
PTRMX Performance Trust Municipal Bond A
23.50
+0.47%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.99
+0.40%
CMNZX Columbia Minnesota Tax-Exempt Inst
20.00
+0.40%
CLONX Columbia Minnesota Tax-Exempt Adv
20.01
+0.40%
RMTCX Columbia Minnesota Tax-Exempt C
20.02
+0.40%
IMNTX Columbia Minnesota Tax-Exempt A
20.02
+0.40%
CMNYX Columbia Minnesota Tax-Exempt Inst3
20.03
+0.40%
NHCCX Nuveen High Yield Municipal Bond C
15.45
+0.39%
NHMAX Nuveen High Yield Municipal Bond A
15.47
+0.39%
NHMFX Nuveen High Yield Municipal Bond R6
15.48
+0.39%
NHMRX Nuveen High Yield Municipal Bond I
15.48
+0.39%
RWMNX Two Roads Shared Trust - Redwood Managed Municipal Income Fund
15.13
+0.33%
STMYX Sierra Tactical Municipal Fund
26.29
+0.27%
STMHX Sierra Tactical Municipal C
25.96
+0.23%
STMEX Sierra Tactical Municipal Institutional
26.15
+0.23%
STMNX Sierra Tactical Municipal Investor
26.22
+0.23%
STMKX Sierra Tactical Municipal A
26.24
+0.23%
VTIPX Vanguard Shrt-Term Infl-Prot Sec Idx Inv
24.37
0.00%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.40
0.00%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.42
0.00%
VUSFX Vanguard Ultra-Short-Term Bond Admiral
20.04
0.00%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
PTCOX Performance Trust Total Return Bd C
20.11
+0.10%
PTIAX Performance Trust Total Return Bd Inst
20.21
+0.10%
PTAOX Performance Trust Total Return Bd A
20.21
+0.10%
GAAAX GMO Opportunistic Income R6
24.36
+0.08%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
GMOLX GMO Opportunistic Income Fund
24.39
+0.04%
GMODX GMO Opportunistic Income Fund
24.45
+0.04%
UNAVX USA Mutuals All Seasons Institutional
26.76
+0.04%
FLGEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Growth ETF
30.08
-0.03%
ACTVX American Century Zero Coupon 2025 Adv
103.77
-0.05%
BTTRX American Century Zero Coupon 2025 Inv
110.72
-0.05%
SIUPX Guggenheim Core Bond Fund P
16.56
-0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.53
-0.06%
SDICX Guggenheim Core Bond Fund C
16.48
-0.06%
JIMEX Johnson Institutional Intermediate Bd F
15.12
-0.07%
GILHX Guggenheim Limited Duration Instl
24.43
-0.08%
GILPX Guggenheim Limited Duration P
24.43
-0.08%
GIKRX Guggenheim Limited Duration R6
24.42
-0.08%
GILFX Guggenheim Limited Duration C
24.42
-0.08%
GIBIX Guggenheim Total Return Bond Instl
24.12
-0.08%
GIBAX Guggenheim Total Return Bond A
24.10
-0.08%
GIBCX Guggenheim Total Return Bond C
24.10
-0.08%
GIBLX Guggenheim Total Return Bond P
24.09
-0.08%
VCOBX Vanguard Core Bond Fund
18.33
-0.11%
ARINX Archer Income
18.11
-0.11%
GILDX Guggenheim Limited Duration A
24.43
-0.12%
GIBRX Guggenheim Total Return Bond R6
24.13
-0.12%
CLDAX Calvert Core Bond A
16.06
-0.12%
CNDAX Columbia Bond A
30.23
-0.13%
UMMGX Columbia Bond Fund
30.23
-0.13%
CNFRX Columbia Bond Inst2
30.15
-0.13%
CBFYX Columbia Bond Inst3
30.29
-0.16%
CNDRX Columbia Bond Adv
30.19
-0.17%
CLDIX Calvert Core Bond I
16.08
-0.19%
CDSIX Calvert Short Duration Income Fund
15.78
-0.19%
CDSRX Calvert Short Duration Income R6
15.78
-0.19%
CSDAX Calvert Short Duration Income A
15.67
-0.19%
CDICX Calvert Short Duration Income Fund
15.61
-0.19%
HMEZX NexPoint Merger Arbitrage Z
19.77
-0.20%
HMEAX NexPoint Merger Arbitrage A
19.37
-0.21%
HMECX NexPoint Merger Arbitrage C
18.81
-0.21%
CSNRX Columbia Strategic Income R
22.22
-0.22%
CTIVX Columbia Strategic Income Inst2
21.59
-0.23%
LSIZX Columbia Strategic Income Inst
21.57
-0.23%
CPHUX Columbia Strategic Income Inst3
21.49
-0.23%
COSIX Columbia Strategic Income A
22.03
-0.27%
CLSCX Columbia Strategic Income C
22.02
-0.27%
CMNRX Columbia Strategic Income Adv
21.53
-0.28%
VGCAX Vanguard Global Credit Bond Admiral
19.28
-0.31%
GIOSX Guggenheim Macro Opportunities R6
24.56
-0.32%
GIOIX Guggenheim Macro Opportunities Instl
24.56
-0.32%
GIOPX Guggenheim Macro Opportunities P
24.54
-0.32%
GIOAX Guggenheim Macro Opportunities A
24.53
-0.33%
GIOCX Guggenheim Macro Opportunities C
24.51
-0.33%
SSICX Sierra Tactical Core Income C
20.10
-0.35%
SSIIX Sierra Tactical Core Income Inv
20.24
-0.39%
SSIZX Sierra Tactical Core Income A
20.20
-0.39%
SSIRX Sierra Tactical Core Income Instl
20.11
-0.40%
EVDIX Camelot Event Driven Institutional
20.62
-0.48%
FTMIX First Trust Multi-Strategy Cl I
24.47
-0.49%
NFRFX Nuveen Floating Rate Income R6
18.13
-0.49%
EVDAX Camelot Event Driven A
20.11
-0.49%
NFFCX Nuveen Floating Rate Income C
18.03
-0.50%
RFRFX Columbia Floating Rate Inst2
33.42
-0.54%
RFRCX Columbia Floating Rate C
33.29
-0.54%
RFRAX Columbia Floating Rate A
33.29
-0.54%
CFRYX Columbia Floating Rate Inst3
33.27
-0.54%
CPLSX Calamos Phineus Long/Short A
16.63
-0.54%
CFRZX Columbia Floating Rate Inst
33.24
-0.54%
NFRIX Nuveen Floating Rate Income I
18.05
-0.55%
NFRAX Nuveen Floating Rate Income A
18.03
-0.55%
VEGBX Vanguard Emerging Markets Bond Admiral
23.31
-0.55%
CFLRX Columbia Floating Rate Adv
33.23
-0.57%
CPCLX Calamos Phineus Long/Short C
15.73
-0.57%
GIFSX Guggenheim Floating Rate Strats R6
24.11
-0.58%