OTC Markets OTCPK - Delayed Quote USD
Pentaris Bares US Equity F USD Dis (0P0001A9KH)
139.86
+1.81
+(1.31%)
At close: May 20 at 4:00:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
| May 13, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| May 9, 2025 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
| May 6, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
| Apr 30, 2025 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
| Apr 29, 2025 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| Apr 22, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
| Apr 15, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| Apr 8, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| Apr 1, 2025 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| Mar 31, 2025 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
| Mar 25, 2025 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| Mar 18, 2025 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
| Mar 11, 2025 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| Mar 4, 2025 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| Feb 28, 2025 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
| Feb 25, 2025 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| Feb 18, 2025 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | - |
| Feb 11, 2025 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
| Feb 4, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
| Jan 31, 2025 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
| Jan 28, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| Jan 21, 2025 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
| Jan 14, 2025 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
| Jan 7, 2025 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | - |
| Dec 31, 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
| Dec 17, 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | - |
| Dec 10, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Dec 3, 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
| Nov 29, 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
| Nov 26, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Nov 19, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| Nov 12, 2024 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | - |
| Nov 5, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| Oct 31, 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - |
| Oct 29, 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
| Oct 22, 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
| Oct 15, 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| Oct 8, 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| Oct 1, 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
| Sep 30, 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| Sep 24, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| Sep 17, 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| Sep 10, 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
| Sep 3, 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| Aug 30, 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
| Aug 20, 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| Aug 13, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
| Aug 6, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
| Jul 31, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jul 30, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Jul 23, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| Jul 16, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
| Jul 9, 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
| Jul 2, 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
| Jun 28, 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
| Jun 25, 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
| Jun 18, 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| Jun 11, 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
| Jun 4, 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
| May 31, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
| May 28, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
Related Tickers
FGADX Franklin Gold and Precious Metals Adv
29.64
+3.02%
FRGOX Franklin Gold and Precious Metals C
23.20
+3.02%
FKRCX Franklin Gold and Precious Metals A
26.98
+3.02%
FGPMX Franklin Gold and Precious Metals R6
30.13
+3.01%
INIYX VanEck International Investors Gold Y
16.09
+2.16%
INIIX VanEck International Investors Gold I
21.98
+2.14%
INIVX VanEck International Investors Gold A
15.49
+2.11%
USERX U.S. Global Investors Gold & Precious Metals Fund
16.61
+2.09%
FEGIX First Eagle Gold I
36.99
+1.96%
FEURX First Eagle Gold R6
37.10
+1.95%
CVISX Causeway International Small Cap Inv
15.19
+0.80%
CIISX Causeway International Small Cap Instl
15.21
+0.80%
WFEMX WCM Focused Emerging Markets Investor
16.18
+0.68%
WCMEX WCM Focused Emerging Markets Instl
16.42
+0.67%
CPAEX Counterpoint Tactical Equity A
22.66
+0.58%
CPCEX Counterpoint Tactical Equity C
21.13
+0.57%
CPIEX Counterpoint Tactical Equity I
23.18
+0.56%
MISMX Matthews EM Sm Coms Instl
24.05
+0.46%
MSMLX Matthews EM Sm Coms Inv
24.07
+0.46%
KINCX Kinetics Internet Adv C
84.93
+0.40%
WWWFX Kinetics Internet No Load
116.21
+0.40%
KINAX Kinetics Internet Adv A
104.62
+0.39%
JAKRX JHancock Disciplined Value Glb L/S A
15.34
+0.39%
SEUPX NAA Mid Growth P
33.57
+0.39%
TEBRX Teberg
24.16
-1.27%
JAKTX JHancock Disciplined Value Glb L/S C
15.29
+0.33%
JAKVX JHancock Disciplined Value Glb L/S R6
15.35
+0.33%
JAKUX JHancock Disciplined Value Glb L/S I
15.67
+0.32%
SAHMX SA International Value
15.18
+0.26%
TGVNX TCW Relative Value Mid Cap N
26.75
-2.51%
TGVOX TCW Relative Value Mid Cap I
27.78
-2.53%
RAIWX Manning & Napier Rainier Intl Discv W
26.22
0.00%
QLERX AQR Long-Short Equity R6
18.52
+0.22%
AVALX Aegis Value I
44.28
+0.20%
QLENX AQR Long-Short Equity N
17.82
+0.17%
QLEIX AQR Long-Short Equity I
18.33
+0.16%
YFSNX AMG Yacktman Global N
15.11
+0.13%
TGCEX TCW Concentrated Large Cap Growth I Cl
30.72
-1.35%
TGDVX TCW Relative Value Large Cap N
15.34
-1.98%
TGDIX TCW Relative Value Large Cap I
15.42
-1.97%
GEMEX GMO Emerging Markets I
25.44
+0.08%
GEMNX GMO Emerging Markets R6
25.50
+0.08%
YFSIX AMG Yacktman Global I
15.15
+0.07%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.79
+0.06%
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.93
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
FCHKX Fidelity Advisor China Region C
39.72
+0.03%
FHKAX Fidelity Advisor China Region A
41.75
+0.02%
FHKIX Fidelity Advisor China Region I
42.04
+0.02%
FHKCX Fidelity China Region
42.37
+0.02%
SDIVX Stock Dividend
18.97
+0.02%
GIFIX Guggenheim Floating Rate Strats Instl
23.96
0.00%
GIFSX Guggenheim Floating Rate Strats R6
23.97
0.00%
FSEAX Fidelity Emerging Asia
53.17
-0.02%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.40
-0.04%
HMEZX NexPoint Merger Arbitrage Z
19.91
-0.05%
HMEAX NexPoint Merger Arbitrage A
19.49
-0.05%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.35
-0.05%
NFRFX Nuveen Floating Rate Income R6
18.07
-0.06%
MOWIX Moerus Worldwide Value Institutional
18.02
-0.06%
NFRIX Nuveen Floating Rate Income I
17.99
-0.06%
NFRAX Nuveen Floating Rate Income A
17.97
-0.06%
WWWEX Kinetics Global No Load
17.83
-0.06%
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.05
-0.06%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.03
-0.06%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.89
-0.06%
RFRFX Columbia Floating Rate Inst2
33.42
-0.06%
CFRYX Columbia Floating Rate Inst3
33.27
-0.06%
CFRZX Columbia Floating Rate Inst
33.24
-0.06%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.41
-0.06%
APHIX Artisan International Fund
32.75
-0.06%
ARTIX Artisan International Investor
32.55
-0.06%
KGLCX Kinetics The Global Fund
16.26
-0.06%
APDIX Artisan International Fund
32.38
-0.06%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.75
-0.06%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.75
-0.06%
CVSCX Calamos Market Neutral Income C
15.56
-0.06%
CVSIX Calamos Market Neutral Income A
15.50
-0.06%
CMNIX Calamos Market Neutral Income I
15.30
-0.07%
CVSOX Calamos Market Neutral Income R6
15.30
-0.07%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.03
-0.08%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
25.01
-0.08%
GILPX Guggenheim Limited Duration P
24.45
-0.08%
GMODX GMO Opportunistic Income Fund
24.30
-0.08%
FIMKX Fidelity Advisor Focused Em Mkts I
34.05
-0.09%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.97
-0.09%
FAMKX Fidelity Advisor Focused Em Mkts A
33.96
-0.09%
FTMKX Fidelity Advisor Focused Em Mkts M
33.49
-0.09%
EITEX Parametric Tax-Managed Emerging Markets Fund
43.30
-0.09%
FMCKX Fidelity Advisor Focused Em Mkts C
31.51
-0.10%
FPEIX First Trust Preferred Sec & Inc I
19.58
-0.10%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.39
-0.11%
WIESX Wasatch Emerging Markets Select Instl
18.15
-0.11%
MOWNX Moerus Worldwide Value N
17.96
-0.11%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.87
-0.11%
KGLAX Kinetics The Global Fund
17.68
-0.11%
WAESX Wasatch Emerging Markets Select Investor
17.62
-0.11%
FEDDX Fidelity Emerging Markets Discovery
17.01
-0.12%
GQGIX GQG Partners Emerging Markets EquityInst
16.98
-0.12%
GQGRX GQG Partners Emerging Markets Equity R6
16.98
-0.12%