Toronto - Delayed Quote • CAD
CI Portfolio Series Balanced Class ET8 (0P0001AAI0.TO)
At close: September 16 at 4:00 PM EDT
Currency in CAD 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 |
|---|---|---|---|---|---|---|
| Sep 16, 2024 | 4.7932 | 4.7932 | 4.7932 | 4.7932 | 4.7932 | - |
| Sep 13, 2024 | 4.7794 | 4.7794 | 4.7794 | 4.7794 | 4.7794 | - |
| Sep 12, 2024 | 4.7597 | 4.7597 | 4.7597 | 4.7597 | 4.7597 | - |
| Sep 11, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| Sep 10, 2024 | 4.7114 | 4.7114 | 4.7114 | 4.7114 | 4.7114 | - |
| Sep 9, 2024 | 4.7033 | 4.7033 | 4.7033 | 4.7033 | 4.7033 | - |
| Sep 6, 2024 | 4.6777 | 4.6777 | 4.6777 | 4.6777 | 4.6777 | - |
| Sep 5, 2024 | 4.7113 | 4.7113 | 4.7113 | 4.7113 | 4.7113 | - |
| Sep 4, 2024 | 4.7152 | 4.7152 | 4.7152 | 4.7152 | 4.7152 | - |
| Sep 3, 2024 | 4.7266 | 4.7266 | 4.7266 | 4.7266 | 4.7266 | - |
| Aug 30, 2024 | 4.7618 | 4.7618 | 4.7618 | 4.7618 | 4.7618 | - |
| Aug 29, 2024 | 4.7481 | 4.7481 | 4.7481 | 4.7481 | 4.7481 | - |
| Aug 28, 2024 | 4.7409 | 4.7409 | 4.7409 | 4.7409 | 4.7409 | - |
| Aug 27, 2024 | 4.7524 | 4.7524 | 4.7524 | 4.7524 | 4.7524 | - |
| Aug 26, 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| Aug 23, 2024 | 4.7692 | 4.7692 | 4.7692 | 4.7692 | 4.7692 | - |
| Aug 22, 2024 | 4.7799 | 4.7799 | 4.7799 | 4.7799 | 4.7799 | - |
| Aug 21, 2024 | 4.7934 | 4.7934 | 4.7934 | 4.7934 | 4.7934 | - |
| Aug 20, 2024 | 4.7844 | 4.7844 | 4.7844 | 4.7844 | 4.7844 | - |
| Aug 19, 2024 | 4.7898 | 4.7898 | 4.7898 | 4.7898 | 4.7898 | - |
| Aug 16, 2024 | 4.7769 | 4.7769 | 4.7769 | 4.7769 | 4.7769 | - |
| Aug 15, 2024 | 4.7724 | 4.7724 | 4.7724 | 4.7724 | 4.7724 | - |
| Aug 14, 2024 | 4.7342 | 4.7342 | 4.7342 | 4.7342 | 4.7342 | - |
| Aug 13, 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | - |
| Aug 12, 2024 | 4.6788 | 4.6788 | 4.6788 | 4.6788 | 4.6788 | - |
| Aug 9, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| Aug 8, 2024 | 4.6447 | 4.6447 | 4.6447 | 4.6447 | 4.6447 | - |
| Aug 7, 2024 | 4.6095 | 4.6095 | 4.6095 | 4.6095 | 4.6095 | - |
| Aug 6, 2024 | 4.6129 | 4.6129 | 4.6129 | 4.6129 | 4.6129 | - |
| Aug 2, 2024 | 4.6793 | 4.6793 | 4.6793 | 4.6793 | 4.6793 | - |
| Aug 1, 2024 | 4.7464 | 4.7464 | 4.7464 | 4.7464 | 4.7464 | - |
| Jul 31, 2024 | 4.7846 | 4.7846 | 4.7846 | 4.7846 | 4.7846 | - |
| Jul 30, 2024 | 4.7389 | 4.7389 | 4.7389 | 4.7389 | 4.7389 | - |
| Jul 29, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Jul 26, 2024 | 4.7357 | 4.7357 | 4.7357 | 4.7357 | 4.7357 | - |
| Jul 25, 2024 | 4.7334 | 4.7334 | 4.7334 | 4.7334 | 4.7334 | - |
| Jul 24, 2024 | 4.7489 | 4.7489 | 4.7489 | 4.7489 | 4.7489 | - |
| Jul 23, 2024 | 4.7913 | 4.7913 | 4.7913 | 4.7913 | 4.7913 | - |
| Jul 22, 2024 | 4.7856 | 4.7856 | 4.7856 | 4.7856 | 4.7856 | - |
| Jul 19, 2024 | 4.7591 | 4.7591 | 4.7591 | 4.7591 | 4.7591 | - |
| Jul 18, 2024 | 4.7774 | 4.7774 | 4.7774 | 4.7774 | 4.7774 | - |
| Jul 17, 2024 | 4.7973 | 4.7973 | 4.7973 | 4.7973 | 4.7973 | - |
| Jul 16, 2024 | 4.8241 | 4.8241 | 4.8241 | 4.8241 | 4.8241 | - |
| Jul 15, 2024 | 4.8035 | 4.8035 | 4.8035 | 4.8035 | 4.8035 | - |
| Jul 12, 2024 | 4.7986 | 4.7986 | 4.7986 | 4.7986 | 4.7986 | - |
| Jul 11, 2024 | 4.7789 | 4.7789 | 4.7789 | 4.7789 | 4.7789 | - |
| Jul 10, 2024 | 4.7606 | 4.7606 | 4.7606 | 4.7606 | 4.7606 | - |
| Jul 9, 2024 | 4.7288 | 4.7288 | 4.7288 | 4.7288 | 4.7288 | - |
| Jul 8, 2024 | 4.7413 | 4.7413 | 4.7413 | 4.7413 | 4.7413 | - |
| Jul 5, 2024 | 4.7326 | 4.7326 | 4.7326 | 4.7326 | 4.7326 | - |
| Jul 4, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| Jul 3, 2024 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | - |
| Jul 2, 2024 | 4.6944 | 4.6944 | 4.6944 | 4.6944 | 4.6944 | - |
| Jun 28, 2024 | 4.6899 | 4.6899 | 4.6899 | 4.6899 | 4.6899 | - |
| Jun 27, 2024 | 4.6964 | 4.6964 | 4.6964 | 4.6964 | 4.6964 | - |
| Jun 26, 2024 | 4.6865 | 4.6865 | 4.6865 | 4.6865 | 4.6865 | - |
| Jun 25, 2024 | 4.6936 | 4.6936 | 4.6936 | 4.6936 | 4.6936 | - |
| Jun 24, 2024 | 4.6847 | 4.6847 | 4.6847 | 4.6847 | 4.6847 | - |
| Jun 21, 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| Jun 20, 2024 | 4.6893 | 4.6893 | 4.6893 | 4.6893 | 4.6893 | - |
| Jun 19, 2024 | 4.7276 | 4.7276 | 4.7276 | 4.7276 | 4.7276 | - |
| Jun 18, 2024 | 4.7318 | 4.7318 | 4.7318 | 4.7318 | 4.7318 | - |
| Jun 17, 2024 | 4.7179 | 4.7179 | 4.7179 | 4.7179 | 4.7179 | - |
| Jun 14, 2024 | 4.7166 | 4.7166 | 4.7166 | 4.7166 | 4.7166 | - |
| Jun 13, 2024 | 4.7262 | 4.7262 | 4.7262 | 4.7262 | 4.7262 | - |
| Jun 12, 2024 | 4.7432 | 4.7432 | 4.7432 | 4.7432 | 4.7432 | - |
| Jun 11, 2024 | 4.7191 | 4.7191 | 4.7191 | 4.7191 | 4.7191 | - |
| Jun 10, 2024 | 4.7344 | 4.7344 | 4.7344 | 4.7344 | 4.7344 | - |
| Jun 7, 2024 | 4.7251 | 4.7251 | 4.7251 | 4.7251 | 4.7251 | - |
| Jun 6, 2024 | 4.7362 | 4.7362 | 4.7362 | 4.7362 | 4.7362 | - |
| Jun 5, 2024 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | - |
| Jun 4, 2024 | 4.6994 | 4.6994 | 4.6994 | 4.6994 | 4.6994 | - |
| Jun 3, 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| May 31, 2024 | 4.6889 | 4.6889 | 4.6889 | 4.6889 | 4.6889 | - |
| May 30, 2024 | 4.6785 | 4.6785 | 4.6785 | 4.6785 | 4.6785 | - |
| May 29, 2024 | 4.6809 | 4.6809 | 4.6809 | 4.6809 | 4.6809 | - |
| May 28, 2024 | 4.7179 | 4.7179 | 4.7179 | 4.7179 | 4.7179 | - |
| May 27, 2024 | 4.7273 | 4.7273 | 4.7273 | 4.7273 | 4.7273 | - |
| May 24, 2024 | 4.7246 | 4.7246 | 4.7246 | 4.7246 | 4.7246 | - |
| May 23, 2024 | 4.7488 | 4.7488 | 4.7488 | 4.7488 | 4.7488 | - |
| May 22, 2024 | 4.7579 | 4.7579 | 4.7579 | 4.7579 | 4.7579 | - |
| May 21, 2024 | 4.7684 | 4.7684 | 4.7684 | 4.7684 | 4.7684 | - |
| May 17, 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| May 16, 2024 | 4.7543 | 4.7543 | 4.7543 | 4.7543 | 4.7543 | - |
| May 15, 2024 | 4.7565 | 4.7565 | 4.7565 | 4.7565 | 4.7565 | - |
| May 14, 2024 | 4.7312 | 4.7312 | 4.7312 | 4.7312 | 4.7312 | - |
| May 13, 2024 | 4.7233 | 4.7233 | 4.7233 | 4.7233 | 4.7233 | - |
| May 10, 2024 | 4.7288 | 4.7288 | 4.7288 | 4.7288 | 4.7288 | - |
| May 9, 2024 | 4.7268 | 4.7268 | 4.7268 | 4.7268 | 4.7268 | - |
| May 8, 2024 | 4.7226 | 4.7226 | 4.7226 | 4.7226 | 4.7226 | - |
| May 7, 2024 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | - |
| May 6, 2024 | 4.7085 | 4.7085 | 4.7085 | 4.7085 | 4.7085 | - |
| May 3, 2024 | 4.6783 | 4.6783 | 4.6783 | 4.6783 | 4.6783 | - |
| May 2, 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| May 1, 2024 | 4.6326 | 4.6326 | 4.6326 | 4.6326 | 4.6326 | - |
| Apr 30, 2024 | 4.6321 | 4.6321 | 4.6321 | 4.6321 | 4.6321 | - |
| Apr 29, 2024 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | - |
| Apr 26, 2024 | 4.6422 | 4.6422 | 4.6422 | 4.6422 | 4.6422 | - |
| Apr 25, 2024 | 4.6446 | 4.6446 | 4.6446 | 4.6446 | 4.6446 | - |
| Apr 24, 2024 | 4.6651 | 4.6651 | 4.6651 | 4.6651 | 4.6651 | - |
| Apr 23, 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| Apr 22, 2024 | 4.6398 | 4.6398 | 4.6398 | 4.6398 | 4.6398 | - |
| Apr 19, 2024 | 4.6239 | 4.6239 | 4.6239 | 4.6239 | 4.6239 | - |
| Apr 18, 2024 | 4.6378 | 4.6378 | 4.6378 | 4.6378 | 4.6378 | - |
| Apr 17, 2024 | 4.6475 | 4.6475 | 4.6475 | 4.6475 | 4.6475 | - |
| Apr 16, 2024 | 4.6594 | 4.6594 | 4.6594 | 4.6594 | 4.6594 | - |
| Apr 15, 2024 | 4.6754 | 4.6754 | 4.6754 | 4.6754 | 4.6754 | - |
| Apr 12, 2024 | 4.7059 | 4.7059 | 4.7059 | 4.7059 | 4.7059 | - |
| Apr 11, 2024 | 4.7237 | 4.7237 | 4.7237 | 4.7237 | 4.7237 | - |
| Apr 10, 2024 | 4.7216 | 4.7216 | 4.7216 | 4.7216 | 4.7216 | - |
| Apr 9, 2024 | 4.7364 | 4.7364 | 4.7364 | 4.7364 | 4.7364 | - |
| Apr 8, 2024 | 4.7298 | 4.7298 | 4.7298 | 4.7298 | 4.7298 | - |
| Apr 5, 2024 | 4.7241 | 4.7241 | 4.7241 | 4.7241 | 4.7241 | - |
| Apr 4, 2024 | 4.7013 | 4.7013 | 4.7013 | 4.7013 | 4.7013 | - |
| Apr 3, 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
| Apr 2, 2024 | 4.7068 | 4.7068 | 4.7068 | 4.7068 | 4.7068 | - |
| Apr 1, 2024 | 4.7223 | 4.7223 | 4.7223 | 4.7223 | 4.7223 | - |
| Mar 28, 2024 | 4.7324 | 4.7324 | 4.7324 | 4.7324 | 4.7324 | - |
| Mar 27, 2024 | 4.7328 | 4.7328 | 4.7328 | 4.7328 | 4.7328 | - |
| Mar 26, 2024 | 4.7188 | 4.7188 | 4.7188 | 4.7188 | 4.7188 | - |
| Mar 25, 2024 | 4.7178 | 4.7178 | 4.7178 | 4.7178 | 4.7178 | - |
| Mar 22, 2024 | 4.7292 | 4.7292 | 4.7292 | 4.7292 | 4.7292 | - |
| Mar 21, 2024 | 4.7216 | 4.7216 | 4.7216 | 4.7216 | 4.7216 | - |
| Mar 20, 2024 | 4.7284 | 4.7284 | 4.7284 | 4.7284 | 4.7284 | - |
| Mar 19, 2024 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | - |
| Mar 18, 2024 | 4.7017 | 4.7017 | 4.7017 | 4.7017 | 4.7017 | - |
| Mar 15, 2024 | 4.6967 | 4.6967 | 4.6967 | 4.6967 | 4.6967 | - |
| Mar 14, 2024 | 4.7043 | 4.7043 | 4.7043 | 4.7043 | 4.7043 | - |
| Mar 13, 2024 | 4.7124 | 4.7124 | 4.7124 | 4.7124 | 4.7124 | - |
| Mar 12, 2024 | 4.7171 | 4.7171 | 4.7171 | 4.7171 | 4.7171 | - |
| Mar 11, 2024 | 4.6961 | 4.6961 | 4.6961 | 4.6961 | 4.6961 | - |
| Mar 8, 2024 | 4.7143 | 4.7143 | 4.7143 | 4.7143 | 4.7143 | - |
| Mar 7, 2024 | 4.7189 | 4.7189 | 4.7189 | 4.7189 | 4.7189 | - |
| Mar 6, 2024 | 4.7012 | 4.7012 | 4.7012 | 4.7012 | 4.7012 | - |
| Mar 5, 2024 | 4.6942 | 4.6942 | 4.6942 | 4.6942 | 4.6942 | - |
| Mar 4, 2024 | 4.7005 | 4.7005 | 4.7005 | 4.7005 | 4.7005 | - |
| Mar 1, 2024 | 4.6982 | 4.6982 | 4.6982 | 4.6982 | 4.6982 | - |
| Feb 29, 2024 | 4.6642 | 4.6642 | 4.6642 | 4.6642 | 4.6642 | - |
| Feb 28, 2024 | 4.6501 | 4.6501 | 4.6501 | 4.6501 | 4.6501 | - |
| Feb 27, 2024 | 4.6515 | 4.6515 | 4.6515 | 4.6515 | 4.6515 | - |
| Feb 26, 2024 | 4.6483 | 4.6483 | 4.6483 | 4.6483 | 4.6483 | - |
| Feb 23, 2024 | 4.6562 | 4.6562 | 4.6562 | 4.6562 | 4.6562 | - |
| Feb 22, 2024 | 4.6743 | 4.6743 | 4.6743 | 4.6743 | 4.6743 | - |
| Feb 21, 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| Feb 20, 2024 | 4.6392 | 4.6392 | 4.6392 | 4.6392 | 4.6392 | - |
| Feb 16, 2024 | 4.6384 | 4.6384 | 4.6384 | 4.6384 | 4.6384 | - |
| Feb 15, 2024 | 4.6363 | 4.6363 | 4.6363 | 4.6363 | 4.6363 | - |
| Feb 14, 2024 | 4.6174 | 4.6174 | 4.6174 | 4.6174 | 4.6174 | - |
| Feb 13, 2024 | 4.5821 | 4.5821 | 4.5821 | 4.5821 | 4.5821 | - |
| Feb 12, 2024 | 4.6067 | 4.6067 | 4.6067 | 4.6067 | 4.6067 | - |
| Feb 9, 2024 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | - |
| Feb 8, 2024 | 4.5928 | 4.5928 | 4.5928 | 4.5928 | 4.5928 | - |
| Feb 7, 2024 | 4.6023 | 4.6023 | 4.6023 | 4.6023 | 4.6023 | - |
| Feb 6, 2024 | 4.5949 | 4.5949 | 4.5949 | 4.5949 | 4.5949 | - |
| Feb 5, 2024 | 4.5876 | 4.5876 | 4.5876 | 4.5876 | 4.5876 | - |
| Feb 2, 2024 | 4.5949 | 4.5949 | 4.5949 | 4.5949 | 4.5949 | - |
| Feb 1, 2024 | 4.5836 | 4.5836 | 4.5836 | 4.5836 | 4.5836 | - |
| Jan 31, 2024 | 4.5633 | 4.5633 | 4.5633 | 4.5633 | 4.5633 | - |
| Jan 30, 2024 | 4.5777 | 4.5777 | 4.5777 | 4.5777 | 4.5777 | - |
| Jan 29, 2024 | 4.5747 | 4.5747 | 4.5747 | 4.5747 | 4.5747 | - |
| Jan 26, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Jan 25, 2024 | 4.5891 | 4.5891 | 4.5891 | 4.5891 | 4.5891 | - |
| Jan 24, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| Jan 23, 2024 | 4.5688 | 4.5688 | 4.5688 | 4.5688 | 4.5688 | - |
| Jan 22, 2024 | 4.5672 | 4.5672 | 4.5672 | 4.5672 | 4.5672 | - |
| Jan 19, 2024 | 4.5484 | 4.5484 | 4.5484 | 4.5484 | 4.5484 | - |
| Jan 18, 2024 | 4.5368 | 4.5368 | 4.5368 | 4.5368 | 4.5368 | - |
| Jan 17, 2024 | 4.5193 | 4.5193 | 4.5193 | 4.5193 | 4.5193 | - |
| Jan 16, 2024 | 4.5508 | 4.5508 | 4.5508 | 4.5508 | 4.5508 | - |
| Jan 15, 2024 | 4.5716 | 4.5716 | 4.5716 | 4.5716 | 4.5716 | - |
| Jan 12, 2024 | 4.5632 | 4.5632 | 4.5632 | 4.5632 | 4.5632 | - |
| Jan 11, 2024 | 4.5525 | 4.5525 | 4.5525 | 4.5525 | 4.5525 | - |
| Jan 10, 2024 | 4.5489 | 4.5489 | 4.5489 | 4.5489 | 4.5489 | - |
| Jan 9, 2024 | 4.5424 | 4.5424 | 4.5424 | 4.5424 | 4.5424 | - |
| Jan 8, 2024 | 4.5449 | 4.5449 | 4.5449 | 4.5449 | 4.5449 | - |
| Jan 5, 2024 | 4.5228 | 4.5228 | 4.5228 | 4.5228 | 4.5228 | - |
| Jan 4, 2024 | 4.5171 | 4.5171 | 4.5171 | 4.5171 | 4.5171 | - |
| Jan 3, 2024 | 4.5222 | 4.5222 | 4.5222 | 4.5222 | 4.5222 | - |
| Jan 2, 2024 | 4.5322 | 4.5322 | 4.5322 | 4.5322 | 4.5322 | - |
| Dec 29, 2023 | 4.5471 | 4.5471 | 4.5471 | 4.5471 | 4.5471 | - |
| Dec 28, 2023 | 4.5433 | 4.5433 | 4.5433 | 4.5433 | 4.5433 | - |
| Dec 27, 2023 | 4.5407 | 4.5407 | 4.5407 | 4.5407 | 4.5407 | - |
| Dec 22, 2023 | 4.5201 | 4.5201 | 4.5201 | 4.5201 | 4.5201 | - |
| Dec 21, 2023 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | - |
| Dec 20, 2023 | 4.5468 | 4.5468 | 4.5468 | 4.5468 | 4.5468 | - |
| Dec 19, 2023 | 4.5628 | 4.5628 | 4.5628 | 4.5628 | 4.5628 | - |
| Dec 18, 2023 | 4.5514 | 4.5514 | 4.5514 | 4.5514 | 4.5514 | - |
| Dec 15, 2023 | 4.5451 | 4.5451 | 4.5451 | 4.5451 | 4.5451 | - |
| Dec 14, 2023 | 4.5597 | 4.5597 | 4.5597 | 4.5597 | 4.5597 | - |
| Dec 13, 2023 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| Dec 12, 2023 | 4.5127 | 4.5127 | 4.5127 | 4.5127 | 4.5127 | - |
| Dec 11, 2023 | 4.5077 | 4.5077 | 4.5077 | 4.5077 | 4.5077 | - |
| Dec 8, 2023 | 4.5083 | 4.5083 | 4.5083 | 4.5083 | 4.5083 | - |
| Dec 7, 2023 | 4.5041 | 4.5041 | 4.5041 | 4.5041 | 4.5041 | - |
| Dec 6, 2023 | 4.4926 | 4.4926 | 4.4926 | 4.4926 | 4.4926 | - |
| Dec 5, 2023 | 4.4901 | 4.4901 | 4.4901 | 4.4901 | 4.4901 | - |
| Dec 4, 2023 | 4.4808 | 4.4808 | 4.4808 | 4.4808 | 4.4808 | - |
| Dec 1, 2023 | 4.4914 | 4.4914 | 4.4914 | 4.4914 | 4.4914 | - |
| Nov 30, 2023 | 4.4732 | 4.4732 | 4.4732 | 4.4732 | 4.4732 | - |
| Nov 29, 2023 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| Nov 28, 2023 | 4.4642 | 4.4642 | 4.4642 | 4.4642 | 4.4642 | - |
| Nov 27, 2023 | 4.4602 | 4.4602 | 4.4602 | 4.4602 | 4.4602 | - |
| Nov 24, 2023 | 4.4608 | 4.4608 | 4.4608 | 4.4608 | 4.4608 | - |
| Nov 23, 2023 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| Nov 22, 2023 | 4.4977 | 4.4977 | 4.4977 | 4.4977 | 4.4977 | - |
| Nov 21, 2023 | 4.4916 | 4.4916 | 4.4916 | 4.4916 | 4.4916 | - |
| Nov 20, 2023 | 4.5065 | 4.5065 | 4.5065 | 4.5065 | 4.5065 | - |
| Nov 17, 2023 | 4.4855 | 4.4855 | 4.4855 | 4.4855 | 4.4855 | - |
| Nov 16, 2023 | 4.4772 | 4.4772 | 4.4772 | 4.4772 | 4.4772 | - |
| Nov 15, 2023 | 4.4645 | 4.4645 | 4.4645 | 4.4645 | 4.4645 | - |
| Nov 14, 2023 | 4.4693 | 4.4693 | 4.4693 | 4.4693 | 4.4693 | - |
| Nov 13, 2023 | 4.4205 | 4.4205 | 4.4205 | 4.4205 | 4.4205 | - |
| Nov 10, 2023 | 4.4139 | 4.4139 | 4.4139 | 4.4139 | 4.4139 | - |
| Nov 9, 2023 | 4.3951 | 4.3951 | 4.3951 | 4.3951 | 4.3951 | - |
| Nov 8, 2023 | 4.4054 | 4.4054 | 4.4054 | 4.4054 | 4.4054 | - |
| Nov 7, 2023 | 4.4044 | 4.4044 | 4.4044 | 4.4044 | 4.4044 | - |
| Nov 6, 2023 | 4.4016 | 4.4016 | 4.4016 | 4.4016 | 4.4016 | - |
| Nov 3, 2023 | 4.4041 | 4.4041 | 4.4041 | 4.4041 | 4.4041 | - |
| Nov 2, 2023 | 4.3702 | 4.3702 | 4.3702 | 4.3702 | 4.3702 | - |
| Nov 1, 2023 | 4.3291 | 4.3291 | 4.3291 | 4.3291 | 4.3291 | - |
| Oct 31, 2023 | 4.2926 | 4.2926 | 4.2926 | 4.2926 | 4.2926 | - |
| Oct 30, 2023 | 4.2815 | 4.2815 | 4.2815 | 4.2815 | 4.2815 | - |
| Oct 27, 2023 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | - |
| Oct 26, 2023 | 4.3008 | 4.3008 | 4.3008 | 4.3008 | 4.3008 | - |
| Oct 25, 2023 | 4.3057 | 4.3057 | 4.3057 | 4.3057 | 4.3057 | - |
| Oct 24, 2023 | 4.3284 | 4.3284 | 4.3284 | 4.3284 | 4.3284 | - |
| Oct 23, 2023 | 4.3171 | 4.3171 | 4.3171 | 4.3171 | 4.3171 | - |
| Oct 20, 2023 | 4.3194 | 4.3194 | 4.3194 | 4.3194 | 4.3194 | - |
| Oct 19, 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| Oct 18, 2023 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| Oct 17, 2023 | 4.3966 | 4.3966 | 4.3966 | 4.3966 | 4.3966 | - |
| Oct 16, 2023 | 4.3916 | 4.3916 | 4.3916 | 4.3916 | 4.3916 | - |
| Oct 13, 2023 | 4.3866 | 4.3866 | 4.3866 | 4.3866 | 4.3866 | - |
| Oct 12, 2023 | 4.4028 | 4.4028 | 4.4028 | 4.4028 | 4.4028 | - |
| Oct 11, 2023 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| Oct 10, 2023 | 4.3911 | 4.3911 | 4.3911 | 4.3911 | 4.3911 | - |
| Oct 6, 2023 | 4.3533 | 4.3533 | 4.3533 | 4.3533 | 4.3533 | - |
| Oct 5, 2023 | 4.3369 | 4.3369 | 4.3369 | 4.3369 | 4.3369 | - |
| Oct 4, 2023 | 4.3295 | 4.3295 | 4.3295 | 4.3295 | 4.3295 | - |
| Oct 3, 2023 | 4.3206 | 4.3206 | 4.3206 | 4.3206 | 4.3206 | - |
| Oct 2, 2023 | 4.3643 | 4.3643 | 4.3643 | 4.3643 | 4.3643 | - |
| Sep 29, 2023 | 4.3779 | 4.3779 | 4.3779 | 4.3779 | 4.3779 | - |
| Sep 28, 2023 | 4.3674 | 4.3674 | 4.3674 | 4.3674 | 4.3674 | - |
| Sep 27, 2023 | 4.3533 | 4.3533 | 4.3533 | 4.3533 | 4.3533 | - |
| Sep 26, 2023 | 4.3612 | 4.3612 | 4.3612 | 4.3612 | 4.3612 | - |
| Sep 25, 2023 | 4.3851 | 4.3851 | 4.3851 | 4.3851 | 4.3851 | - |
| Sep 22, 2023 | 4.3996 | 4.3996 | 4.3996 | 4.3996 | 4.3996 | - |
| Sep 21, 2023 | 4.3942 | 4.3942 | 4.3942 | 4.3942 | 4.3942 | - |
| Sep 20, 2023 | 4.4755 | 4.4755 | 4.4755 | 4.4755 | 4.4755 | - |
| Sep 19, 2023 | 4.4837 | 4.4837 | 4.4837 | 4.4837 | 4.4837 | - |
| Sep 18, 2023 | 4.5063 | 4.5063 | 4.5063 | 4.5063 | 4.5063 | - |
Related Tickers
KMKYX Kinetics Market Opportunities Inst
61.78
+3.19%
KMKCX Kinetics Market Opportunities Adv C
56.34
+3.19%
KMKNX Kinetics Market Opportunities No Load
60.70
+3.18%
KMKAX Kinetics Market Opportunities Adv A
59.56
+3.17%
KNPYX Kinetics Paradigm Instl
111.53
+3.14%
WWNPX Kinetics Paradigm No Load
109.92
+3.14%
KNPCX Kinetics Paradigm Adv C
93.23
+3.14%
KNPAX Kinetics Paradigm Adv A
104.44
+3.14%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.17
+3.07%
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.60
+3.06%
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.27
+3.06%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.00
+3.05%
KINAX Kinetics Internet Adv A
71.72
+2.43%
KSCOX Kinetics Small Cap Opportunities No Load
149.00
+2.43%
KSCYX Kinetics Small Cap Opportunities Inst
152.81
+2.43%
KSOAX Kinetics Small Cap Opportunities Adv A
142.69
+2.43%
KSOCX Kinetics Small Cap Opportunities Adv C
133.51
+2.42%
WWWFX Kinetics Internet No Load
79.45
+2.42%
KINCX Kinetics Internet Adv C
58.55
+2.41%
ENPSX ProFunds UltraSector Energy Fund
35.39
+2.05%
ENPIX ProFunds UltraSector Energy Fund
41.80
+2.03%
RCMFX Schwartz Value Focused
53.80
+1.93%
FIKAX Fidelity Advisor Energy Z
47.44
+1.43%
FNRCX Fidelity Advisor Energy C
40.64
+1.42%
FAGNX Fidelity Advisor Energy M
45.93
+1.41%
FANIX Fidelity Advisor Energy I
47.48
+1.41%
FSENX Fidelity Select Energy Portfolio
58.28
+1.41%
FANAX Fidelity Advisor Energy A
44.68
+1.41%
HNRIX Hennessy Energy Transition Instl
26.20
+1.28%
HNRGX Hennessy Energy Transition Investor
25.63
+1.26%
TARKX Tarkio
29.69
+1.19%
MMEAX Victory Integrity Discovery A
42.72
+1.16%
MMEYX Victory Integrity Discovery Y
48.55
+1.15%
MMECX Victory Integrity Discovery C
25.83
+1.14%
MMMMX Victory Integrity Discovery Member
42.85
+1.13%
TQMIX AMG TimesSquare Mid Cap Growth I
18.01
-0.22%
BRSVX Bridgeway Small-Cap Value
40.75
+1.09%
PZISX Pzena Small Cap Value Institutional
15.08
+1.07%
COAGX Gator Capital L/S Fd
45.36
+1.07%
UMPIX ProFunds UltraMid Cap Fund
66.69
+1.06%
UMPSX ProFunds UltraMid Cap Fund
51.26
+1.04%
HWSIX Hotchkis & Wiley Small Cap Value I
79.35
+1.04%
HWSZX Hotchkis & Wiley Small Cap Value Z
79.39
+1.04%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.21
+1.04%
HWSAX Hotchkis & Wiley Small Cap Value A
78.69
+1.04%
HWSCX Hotchkis & Wiley Small Cap Value C
59.50
+1.04%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.61
+1.03%
RYPNX Royce Small-Cap Opportunity Invmt
15.77
+1.02%
ROFIX Royce Small-Cap Opportunity Instl
16.21
+1.00%
JMCRX James Micro Cap
22.70
+0.98%
DHLTX Diamond Hill Select I
25.81
+0.98%
DRSVX Foundry Partners Small Cap Value Fund
22.98
+0.97%
QSMNX AQR Small Cap Multi-Style N
18.91
+0.96%
DRISX Foundry Partners Small Cap Value Fund
23.13
+0.96%
DHTAX Diamond Hill Select Fund
25.38
+0.95%
CSVRX Columbia Small Cap Value I R
42.51
+0.95%
CSMIX Columbia Small Cap Value I A
42.91
+0.94%
CSCZX Columbia Small Cap Value I Inst
50.55
+0.94%
CVVRX Columbia Small Cap Value I Adv
52.76
+0.94%
CUURX Columbia Small Cap Value I Inst2
52.88
+0.94%
DHTYX Diamond Hill Select Fund
25.96
+0.93%
DSCPX Davenport Small Cap Focus Fund
17.34
+0.93%
CSVYX Columbia Small Cap Value I Inst3
51.04
+0.93%
CSSCX Columbia Small Cap Value I C
21.10
+0.91%
LKSCX LKCM Small Cap Equity Instl
21.12
+0.91%
QSMLX AQR Small Cap Multi-Style I
18.94
+0.91%
QSERX AQR Small Cap Multi-Style R6
18.98
+0.90%
PVFAX Paradigm Value
61.48
+0.90%
DFFCX Davis Financial C
47.40
+0.89%
FCVFX Fidelity Advisor Value C
36.14
+0.89%
FDVLX Fidelity Value
15.84
+0.89%
VKSCX Virtus KAR Small-Mid Cap Core C
19.31
+0.89%
RPFGX Davis Financial A
61.67
+0.88%
GOODX GoodHaven
50.27
+0.88%
WBVRX William Blair Small Cap Value R6
30.94
+0.88%
DVFYX Davis Financial Fund
64.31
+0.88%
FVIFX Fidelity Advisor Value I
39.30
+0.87%
FVLZX Fidelity Advisor Value Z
39.33
+0.87%
TGDIX TCW Relative Value Large Cap I
16.26
+0.18%
FTVFX Fidelity Advisor Value M
38.34
+0.87%
LYRCX Lyrical U.S. Value Equity Fund
25.69
+0.86%
FAVFX Fidelity Advisor Value Fund
38.82
+0.86%
LYRBX Lyrical U.S. Value Equity Fund
25.91
+0.86%
LYRAX Lyrical U.S. Value Equity Fund
26.01
+0.85%
LYRIX Lyrical U.S. Value Equity Fund
26.13
+0.85%
WBVNX William Blair Small Cap Value N
30.91
+0.85%
ICSCX William Blair Small Cap Value I
30.92
+0.85%
WWSAX TETON Westwood SmallCap Equity A
24.98
+0.85%
VKSAX Virtus KAR Small-Mid Cap Core A
20.28
+0.85%
AXVIX Acclivity Small Cap Value I
19.27
+0.84%
VKSIX Virtus KAR Small-Mid Cap Core I
20.61
+0.83%
WWSIX TETON Westwood SmallCap Equity I
27.96
+0.83%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.70
+0.83%
AXVNX Acclivity Small Cap Value N
19.49
+0.83%
FVLKX Fidelity Value K
15.86
+0.83%
LMVWX Lord Abbett Focused Small Cap Value R6
30.63
+0.82%
LMVOX Lord Abbett Focused Small Cap Value F3
30.63
+0.82%
WIGRX Wasatch Core Growth Institutional
97.19
+0.82%
WISGX Segall Bryant & Hamill Small Cap GrInstl
20.93
+0.82%
WGROX Wasatch Core Growth
95.27
+0.81%