Frankfurt - Delayed Quote • EUR
FTGF RY US SmCp Opp A EURH Dis(A) (0P000198G2.F)
As of August 16 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 |
---|---|---|---|---|---|---|
Aug 16, 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
Aug 15, 2024 | 168.17 | 168.17 | 168.17 | 168.17 | 168.17 | - |
Aug 14, 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
Aug 13, 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
Aug 12, 2024 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | - |
Aug 9, 2024 | 163.23 | 163.23 | 163.23 | 163.23 | 163.23 | - |
Aug 8, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
Aug 7, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
Aug 6, 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
Aug 5, 2024 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | - |
Aug 2, 2024 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | - |
Aug 1, 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
Jul 31, 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - |
Jul 30, 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - |
Jul 29, 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
Jul 26, 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
Jul 25, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
Jul 24, 2024 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | - |
Jul 23, 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | - |
Jul 22, 2024 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | - |
Jul 19, 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
Jul 18, 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 178.39 | - |
Jul 17, 2024 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | - |
Jul 16, 2024 | 184.41 | 184.41 | 184.41 | 184.41 | 184.41 | - |
Jul 15, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
Jul 12, 2024 | 175.01 | 175.01 | 175.01 | 175.01 | 175.01 | - |
Jul 11, 2024 | 173.41 | 173.41 | 173.41 | 173.41 | 173.41 | - |
Jul 10, 2024 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | - |
Jul 9, 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
Jul 8, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
Jul 5, 2024 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | - |
Jul 3, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Jul 2, 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
Jul 1, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
Jun 28, 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
Jun 27, 2024 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - |
Jun 26, 2024 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | - |
Jun 25, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - |
Jun 24, 2024 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | - |
Jun 21, 2024 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | - |
Jun 20, 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
Jun 18, 2024 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | - |
Jun 17, 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
Jun 14, 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
Jun 13, 2024 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | - |
Jun 12, 2024 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | - |
Jun 11, 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
Jun 10, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
Jun 7, 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
Jun 6, 2024 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | - |
Jun 5, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
Jun 4, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
Jun 3, 2024 | 171.37 | 171.37 | 171.37 | 171.37 | 171.37 | - |
May 31, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
May 30, 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - |
May 29, 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
May 28, 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
May 24, 2024 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
May 23, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | - |
May 22, 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
May 21, 2024 | 172.67 | 172.67 | 172.67 | 172.67 | 172.67 | - |
May 20, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
May 17, 2024 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | - |
May 16, 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | - |
May 15, 2024 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | - |
May 14, 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
May 13, 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
May 10, 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
May 9, 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - |
May 8, 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
May 7, 2024 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | - |
May 6, 2024 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | - |
May 3, 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
May 2, 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
Apr 30, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
Apr 29, 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
Apr 26, 2024 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
Apr 25, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
Apr 24, 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
Apr 23, 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
Apr 22, 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
Apr 19, 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
Apr 18, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
Apr 17, 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | - |
Apr 16, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
Apr 15, 2024 | 160.17 | 160.17 | 160.17 | 160.17 | 160.17 | - |
Apr 12, 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
Apr 11, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
Apr 10, 2024 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | - |
Apr 9, 2024 | 169.23 | 169.23 | 169.23 | 169.23 | 169.23 | - |
Apr 8, 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | - |
Apr 5, 2024 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | - |
Apr 4, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
Apr 3, 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
Apr 2, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
Mar 28, 2024 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | - |
Mar 27, 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | - |
Mar 26, 2024 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | - |
Mar 25, 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - |
Mar 22, 2024 | 168.21 | 168.21 | 168.21 | 168.21 | 168.21 | - |
Mar 21, 2024 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | - |
Mar 20, 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | - |
Mar 19, 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | - |
Mar 18, 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
Mar 15, 2024 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | - |
Mar 14, 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
Mar 13, 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
Mar 12, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
Mar 11, 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
Mar 8, 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
Mar 7, 2024 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
Mar 6, 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
Mar 5, 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
Mar 4, 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
Mar 1, 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - |
Feb 29, 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
Feb 28, 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
Feb 27, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
Feb 26, 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | - |
Feb 23, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
Feb 22, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
Feb 21, 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
Feb 20, 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | - |
Feb 16, 2024 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | - |
Feb 15, 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
Feb 14, 2024 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | - |
Feb 13, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
Feb 12, 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | - |
Feb 9, 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
Feb 8, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
Feb 7, 2024 | 157.51 | 157.51 | 157.51 | 157.51 | 157.51 | - |
Feb 6, 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
Feb 5, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
Feb 2, 2024 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | - |
Feb 1, 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
Jan 31, 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
Jan 30, 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
Jan 29, 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | - |
Jan 26, 2024 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - |
Jan 25, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
Jan 24, 2024 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | - |
Jan 23, 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
Jan 22, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
Jan 19, 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - |
Jan 18, 2024 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
Jan 17, 2024 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | - |
Jan 16, 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - |
Jan 12, 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
Jan 11, 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
Jan 10, 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
Jan 9, 2024 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | - |
Jan 8, 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
Jan 5, 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
Jan 4, 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
Jan 3, 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - |
Jan 2, 2024 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | - |
Dec 29, 2023 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | - |
Dec 28, 2023 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
Dec 27, 2023 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
Dec 22, 2023 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | - |
Dec 21, 2023 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | - |
Dec 20, 2023 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
Dec 19, 2023 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
Dec 18, 2023 | 160.47 | 160.47 | 160.47 | 160.47 | 160.47 | - |
Dec 15, 2023 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
Dec 14, 2023 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | - |
Dec 13, 2023 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
Dec 12, 2023 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
Dec 11, 2023 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
Dec 8, 2023 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
Dec 7, 2023 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
Dec 6, 2023 | 151.17 | 151.17 | 151.17 | 151.17 | 151.17 | - |
Dec 5, 2023 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
Dec 4, 2023 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
Dec 1, 2023 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | - |
Nov 30, 2023 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
Nov 29, 2023 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
Nov 28, 2023 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
Nov 27, 2023 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
Nov 24, 2023 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
Nov 22, 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
Nov 21, 2023 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | - |
Nov 20, 2023 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
Nov 17, 2023 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
Nov 16, 2023 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
Nov 15, 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
Nov 14, 2023 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | - |
Nov 13, 2023 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
Nov 10, 2023 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
Nov 9, 2023 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | - |
Nov 8, 2023 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
Nov 7, 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
Nov 6, 2023 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
Nov 3, 2023 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | - |
Nov 2, 2023 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
Nov 1, 2023 | 138.23 | 138.23 | 138.23 | 138.23 | 138.23 | - |
Oct 31, 2023 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
Oct 30, 2023 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
Oct 27, 2023 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
Oct 26, 2023 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
Oct 25, 2023 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
Oct 24, 2023 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
Oct 23, 2023 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
Oct 20, 2023 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
Oct 19, 2023 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | - |
Oct 18, 2023 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
Oct 17, 2023 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
Oct 16, 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
Oct 13, 2023 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
Oct 12, 2023 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
Oct 11, 2023 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
Oct 10, 2023 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
Oct 9, 2023 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
Oct 6, 2023 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
Oct 5, 2023 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
Oct 4, 2023 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
Oct 3, 2023 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
Oct 2, 2023 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
Sep 29, 2023 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | - |
Sep 28, 2023 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | - |
Sep 27, 2023 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
Sep 26, 2023 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
Sep 25, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
Sep 22, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Sep 21, 2023 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
Sep 20, 2023 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - |
Sep 19, 2023 | 150.79 | 150.79 | 150.79 | 150.79 | 150.79 | - |
Sep 18, 2023 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
Sep 15, 2023 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
Sep 14, 2023 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
Sep 13, 2023 | 150.93 | 150.93 | 150.93 | 150.93 | 150.93 | - |
Sep 12, 2023 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
Sep 11, 2023 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
Sep 8, 2023 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
Sep 7, 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
Sep 6, 2023 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | - |
Sep 5, 2023 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
Sep 1, 2023 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
Aug 31, 2023 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | - |
Aug 30, 2023 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
Aug 29, 2023 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
Aug 28, 2023 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
Aug 25, 2023 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
Aug 24, 2023 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
Aug 23, 2023 | 155.51 | 155.51 | 155.51 | 155.51 | 155.51 | - |
Aug 22, 2023 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | - |
Aug 21, 2023 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
44.53
+4.85%
BIPIX ProFunds Biotechnology UltraSector Fund
70.95
+4.85%
FKRCX Franklin Gold and Precious Metals A
21.17
+2.62%
RYVYX Rydex NASDAQ-100 2x Strategy H
531.04
+2.60%
RYCCX Rydex NASDAQ-100 2x Strategy C
382.66
+2.60%
RYVLX Rydex NASDAQ-100 2x Strategy A
531.21
+2.60%
FGPMX Franklin Gold and Precious Metals R6
23.37
+2.59%
FGADX Franklin Gold and Precious Metals Adv
23.02
+2.58%
UOPIX ProFunds UltraNASDAQ-100 Fund
104.86
+2.58%
UOPSX ProFunds UltraNASDAQ-100 Fund
72.41
+2.58%
FRGOX Franklin Gold and Precious Metals C
18.50
+2.55%
RYMNX Rydex Precious Metals A
39.65
+2.48%
RYMPX Rydex Precious Metals H
38.04
+2.48%
RYPMX Rydex Precious Metals Inv
42.76
+2.47%
RYZCX Rydex Precious Metals C
30.83
+2.46%
INIIX VanEck International Investors Gold I
16.66
+2.40%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
84.21
+2.28%
FSELX Fidelity Select Semiconductors
34.57
+2.22%
FIKGX Fidelity Advisor Semiconductors Z
93.98
+2.16%
FELAX Fidelity Advisor Semiconductors A
86.60
+2.16%
FELCX Fidelity Advisor Semiconductors C
69.10
+2.16%
FELIX Fidelity Advisor Semiconductors I
93.74
+2.16%
FELTX Fidelity Advisor Semiconductors M
80.78
+2.15%
RYELX Rydex Electronics A
407.01
+1.96%
RYSCX Rydex Electronics C
343.72
+1.96%
RYSIX Rydex Electronics Inv
447.90
+1.96%
RYSAX Rydex Electronics H
394.36
+1.96%
APDYX Artisan Developing World Fund
20.02
+1.88%
LSHUX Kinetics Spin-Off and Corp Rest Instl
27.29
+1.87%
INPIX ProFunds Internet UltraSector Inv
42.66
+1.86%
LSHEX Kinetics Spin-Off and Corp Rest No Load
28.58
+1.85%
ARTYX Artisan Developing World Investor
19.79
+1.85%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.04
+1.85%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
24.32
+1.84%
INPSX ProFunds Internet UltraSector Svc
27.25
+1.83%
FEURX First Eagle Gold R6
30.22
+1.82%
APHYX Artisan Developing World Fund
20.15
+1.82%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.88
+1.81%
UMPIX ProFunds UltraMid Cap Fund
65.67
+1.80%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.36
+1.80%
FEGIX First Eagle Gold I
30.12
+1.79%
SGGDX First Eagle Gold A
29.10
+1.78%
FEGOX First Eagle Gold C
26.25
+1.78%
UMPSX ProFunds UltraMid Cap Fund
50.51
+1.77%
GCCAX GMO Climate Change R6
22.01
+1.76%
ACFSX American Century Focused Dynamic Gr I
62.28
+1.75%
ACFGX American Century Focused Dynamic Gr G
65.55
+1.74%
ACFCX American Century Focused Dynamic Gr R
58.17
+1.73%
ACFOX American Century Focused Dynamic Gr Inv
61.16
+1.73%
ACFNX American Century Focused Dynamic Gr R6
63.78
+1.72%
ACFDX American Century Focused Dynamic Gr A
59.65
+1.72%
GCCLX GMO Climate Change I
22.00
+1.71%
GCCHX GMO Climate Change III
22.05
+1.71%
KNPYX Kinetics Paradigm Instl
107.59
+1.70%
WWNPX Kinetics Paradigm No Load
106.05
+1.70%
KNPAX Kinetics Paradigm Adv A
100.79
+1.70%
KNPCX Kinetics Paradigm Adv C
90.01
+1.69%
FTHCX Fidelity Advisor Technology C
88.00
+1.66%
FATIX Fidelity Advisor Technology Fund
136.02
+1.66%
FIKHX Fidelity Advisor Technology Z
136.08
+1.66%
FATEX Fidelity Advisor Technology Fund
109.30
+1.66%
FADTX Fidelity Advisor Technology A
120.38
+1.66%
FSPTX Fidelity Select Technology
36.02
+1.64%
VWILX Vanguard International Growth Adm
114.83
+1.62%
VWIGX Vanguard International Growth Inv
36.09
+1.60%
FAGCX Fidelity Advisor Growth Opps I
178.95
+1.60%
FAGAX Fidelity Advisor Growth Opps A
161.06
+1.60%
FAGOX Fidelity Advisor Growth Opps M
157.94
+1.60%
FZAHX Fidelity Advisor Growth Opps Z
181.63
+1.59%
BPTRX Baron Partners Retail
153.91
+1.59%
FACGX Fidelity Advisor Growth Opps C
128.51
+1.59%
BPTUX Baron Partners R6
160.48
+1.59%
BPTIX Baron Partners Institutional
160.51
+1.59%
CWCFX Christopher Weil & Co Core Investment
17.47
+1.57%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.86
+1.57%
BIOPX Baron Opportunity Fund
42.83
+1.57%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.90
+1.56%
BIOIX Baron Opportunity Fund
45.68
+1.56%
BIOUX Baron Opportunity Fund
45.73
+1.55%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.99
+1.55%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.45
+1.54%
FEDDX Fidelity Emerging Markets Discovery
17.11
+1.54%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.13
+1.54%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.48
+1.54%
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.16
+1.54%
WIESX Wasatch Emerging Markets Select Instl
17.97
+1.53%
WAESX Wasatch Emerging Markets Select Investor
17.48
+1.51%
FGJMX Fidelity Advisor Communication ServicesI
101.44
+1.50%
FGKMX Fidelity Advisor Communication ServicesZ
102.13
+1.50%
FBMPX Fidelity Select Communication Services Portfolio
101.46
+1.50%
FGEMX Fidelity Advisor Communication ServicesM
98.77
+1.50%
MISMX Matthews EM Sm Coms Instl
26.39
+1.50%
MSMLX Matthews EM Sm Coms Inv
26.39
+1.50%
FGHMX Fidelity Advisor Communication ServicesC
96.13
+1.50%
DNINX Dunham International Stock Fund
19.65
+1.50%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.94
+1.50%
FGDMX Fidelity Advisor Communication ServicesA
99.94
+1.49%
BTEKX BlackRock Technology Opportunities K
71.03
+1.49%
BSTSX BlackRock Technology Opportunities Svc
65.75
+1.48%
BGSCX BlackRock Technology Opportunities Fund
50.69
+1.48%