Toronto - Delayed Quote • CAD
CI Portfolio Series Balanced Class OT8 (0P0001AAI3.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 | 4.8462 | 4.8462 | 4.8462 | 4.8462 | 4.8462 | - |
| Sep 13, 2024 | 4.8315 | 4.8315 | 4.8315 | 4.8315 | 4.8315 | - |
| Sep 12, 2024 | 4.8112 | 4.8112 | 4.8112 | 4.8112 | 4.8112 | - |
| Sep 11, 2024 | 4.7729 | 4.7729 | 4.7729 | 4.7729 | 4.7729 | - |
| Sep 10, 2024 | 4.7618 | 4.7618 | 4.7618 | 4.7618 | 4.7618 | - |
| Sep 9, 2024 | 4.7534 | 4.7534 | 4.7534 | 4.7534 | 4.7534 | - |
| Sep 6, 2024 | 4.7268 | 4.7268 | 4.7268 | 4.7268 | 4.7268 | - |
| Sep 5, 2024 | 4.7604 | 4.7604 | 4.7604 | 4.7604 | 4.7604 | - |
| Sep 4, 2024 | 4.7642 | 4.7642 | 4.7642 | 4.7642 | 4.7642 | - |
| Sep 3, 2024 | 4.7755 | 4.7755 | 4.7755 | 4.7755 | 4.7755 | - |
| Aug 30, 2024 | 4.8102 | 4.8102 | 4.8102 | 4.8102 | 4.8102 | - |
| Aug 29, 2024 | 4.7958 | 4.7958 | 4.7958 | 4.7958 | 4.7958 | - |
| Aug 28, 2024 | 4.7882 | 4.7882 | 4.7882 | 4.7882 | 4.7882 | - |
| Aug 27, 2024 | 4.7996 | 4.7996 | 4.7996 | 4.7996 | 4.7996 | - |
| Aug 26, 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| Aug 23, 2024 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | - |
| Aug 22, 2024 | 4.8255 | 4.8255 | 4.8255 | 4.8255 | 4.8255 | - |
| Aug 21, 2024 | 4.8389 | 4.8389 | 4.8389 | 4.8389 | 4.8389 | - |
| Aug 20, 2024 | 4.8295 | 4.8295 | 4.8295 | 4.8295 | 4.8295 | - |
| Aug 19, 2024 | 4.8347 | 4.8347 | 4.8347 | 4.8347 | 4.8347 | - |
| Aug 16, 2024 | 4.8209 | 4.8209 | 4.8209 | 4.8209 | 4.8209 | - |
| Aug 15, 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| Aug 14, 2024 | 4.7772 | 4.7772 | 4.7772 | 4.7772 | 4.7772 | - |
| Aug 13, 2024 | 4.7586 | 4.7586 | 4.7586 | 4.7586 | 4.7586 | - |
| Aug 12, 2024 | 4.7208 | 4.7208 | 4.7208 | 4.7208 | 4.7208 | - |
| Aug 9, 2024 | 4.7052 | 4.7052 | 4.7052 | 4.7052 | 4.7052 | - |
| Aug 8, 2024 | 4.6854 | 4.6854 | 4.6854 | 4.6854 | 4.6854 | - |
| Aug 7, 2024 | 4.6497 | 4.6497 | 4.6497 | 4.6497 | 4.6497 | - |
| Aug 6, 2024 | 4.6529 | 4.6529 | 4.6529 | 4.6529 | 4.6529 | - |
| Aug 2, 2024 | 4.7187 | 4.7187 | 4.7187 | 4.7187 | 4.7187 | - |
| Aug 1, 2024 | 4.7861 | 4.7861 | 4.7861 | 4.7861 | 4.7861 | - |
| Jul 31, 2024 | 4.8243 | 4.8243 | 4.8243 | 4.8243 | 4.8243 | - |
| Jul 30, 2024 | 4.7779 | 4.7779 | 4.7779 | 4.7779 | 4.7779 | - |
| Jul 29, 2024 | 4.7788 | 4.7788 | 4.7788 | 4.7788 | 4.7788 | - |
| Jul 26, 2024 | 4.7737 | 4.7737 | 4.7737 | 4.7737 | 4.7737 | - |
| Jul 25, 2024 | 4.7707 | 4.7707 | 4.7707 | 4.7707 | 4.7707 | - |
| Jul 24, 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | - |
| Jul 23, 2024 | 4.8285 | 4.8285 | 4.8285 | 4.8285 | 4.8285 | - |
| Jul 22, 2024 | 4.8224 | 4.8224 | 4.8224 | 4.8224 | 4.8224 | - |
| Jul 19, 2024 | 4.7948 | 4.7948 | 4.7948 | 4.7948 | 4.7948 | - |
| Jul 18, 2024 | 4.8129 | 4.8129 | 4.8129 | 4.8129 | 4.8129 | - |
| Jul 17, 2024 | 4.8326 | 4.8326 | 4.8326 | 4.8326 | 4.8326 | - |
| Jul 16, 2024 | 4.8593 | 4.8593 | 4.8593 | 4.8593 | 4.8593 | - |
| Jul 15, 2024 | 4.8382 | 4.8382 | 4.8382 | 4.8382 | 4.8382 | - |
| Jul 12, 2024 | 4.8323 | 4.8323 | 4.8323 | 4.8323 | 4.8323 | - |
| Jul 11, 2024 | 4.8121 | 4.8121 | 4.8121 | 4.8121 | 4.8121 | - |
| Jul 10, 2024 | 4.7934 | 4.7934 | 4.7934 | 4.7934 | 4.7934 | - |
| Jul 9, 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| Jul 8, 2024 | 4.7733 | 4.7733 | 4.7733 | 4.7733 | 4.7733 | - |
| Jul 5, 2024 | 4.7636 | 4.7636 | 4.7636 | 4.7636 | 4.7636 | - |
| Jul 4, 2024 | 4.7567 | 4.7567 | 4.7567 | 4.7567 | 4.7567 | - |
| Jul 3, 2024 | 4.7504 | 4.7504 | 4.7504 | 4.7504 | 4.7504 | - |
| Jul 2, 2024 | 4.7242 | 4.7242 | 4.7242 | 4.7242 | 4.7242 | - |
| Jun 28, 2024 | 4.7191 | 4.7191 | 4.7191 | 4.7191 | 4.7191 | - |
| Jun 27, 2024 | 4.7247 | 4.7247 | 4.7247 | 4.7247 | 4.7247 | - |
| Jun 26, 2024 | 4.7144 | 4.7144 | 4.7144 | 4.7144 | 4.7144 | - |
| Jun 25, 2024 | 4.7212 | 4.7212 | 4.7212 | 4.7212 | 4.7212 | - |
| Jun 24, 2024 | 4.7119 | 4.7119 | 4.7119 | 4.7119 | 4.7119 | - |
| Jun 21, 2024 | 4.7053 | 4.7053 | 4.7053 | 4.7053 | 4.7053 | - |
| Jun 20, 2024 | 4.7153 | 4.7153 | 4.7153 | 4.7153 | 4.7153 | - |
| Jun 19, 2024 | 4.7531 | 4.7531 | 4.7531 | 4.7531 | 4.7531 | - |
| Jun 18, 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| Jun 17, 2024 | 4.7426 | 4.7426 | 4.7426 | 4.7426 | 4.7426 | - |
| Jun 14, 2024 | 4.7404 | 4.7404 | 4.7404 | 4.7404 | 4.7404 | - |
| Jun 13, 2024 | 4.7497 | 4.7497 | 4.7497 | 4.7497 | 4.7497 | - |
| Jun 12, 2024 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | - |
| Jun 11, 2024 | 4.7419 | 4.7419 | 4.7419 | 4.7419 | 4.7419 | - |
| Jun 10, 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| Jun 7, 2024 | 4.7467 | 4.7467 | 4.7467 | 4.7467 | 4.7467 | - |
| Jun 6, 2024 | 4.7575 | 4.7575 | 4.7575 | 4.7575 | 4.7575 | - |
| Jun 5, 2024 | 4.7555 | 4.7555 | 4.7555 | 4.7555 | 4.7555 | - |
| Jun 4, 2024 | 4.7199 | 4.7199 | 4.7199 | 4.7199 | 4.7199 | - |
| Jun 3, 2024 | 4.7233 | 4.7233 | 4.7233 | 4.7233 | 4.7233 | - |
| May 31, 2024 | 4.7081 | 4.7081 | 4.7081 | 4.7081 | 4.7081 | - |
| May 30, 2024 | 4.6974 | 4.6974 | 4.6974 | 4.6974 | 4.6974 | - |
| May 29, 2024 | 4.6994 | 4.6994 | 4.6994 | 4.6994 | 4.6994 | - |
| May 28, 2024 | 4.7363 | 4.7363 | 4.7363 | 4.7363 | 4.7363 | - |
| May 27, 2024 | 4.7454 | 4.7454 | 4.7454 | 4.7454 | 4.7454 | - |
| May 24, 2024 | 4.7418 | 4.7418 | 4.7418 | 4.7418 | 4.7418 | - |
| May 23, 2024 | 4.7655 | 4.7655 | 4.7655 | 4.7655 | 4.7655 | - |
| May 22, 2024 | 4.7743 | 4.7743 | 4.7743 | 4.7743 | 4.7743 | - |
| May 21, 2024 | 4.7845 | 4.7845 | 4.7845 | 4.7845 | 4.7845 | - |
| May 17, 2024 | 4.7709 | 4.7709 | 4.7709 | 4.7709 | 4.7709 | - |
| May 16, 2024 | 4.7688 | 4.7688 | 4.7688 | 4.7688 | 4.7688 | - |
| May 15, 2024 | 4.7706 | 4.7706 | 4.7706 | 4.7706 | 4.7706 | - |
| May 14, 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| May 13, 2024 | 4.7367 | 4.7367 | 4.7367 | 4.7367 | 4.7367 | - |
| May 10, 2024 | 4.7414 | 4.7414 | 4.7414 | 4.7414 | 4.7414 | - |
| May 9, 2024 | 4.7391 | 4.7391 | 4.7391 | 4.7391 | 4.7391 | - |
| May 8, 2024 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | - |
| May 7, 2024 | 4.7317 | 4.7317 | 4.7317 | 4.7317 | 4.7317 | - |
| May 6, 2024 | 4.7197 | 4.7197 | 4.7197 | 4.7197 | 4.7197 | - |
| May 3, 2024 | 4.6886 | 4.6886 | 4.6886 | 4.6886 | 4.6886 | - |
| May 2, 2024 | 4.6549 | 4.6549 | 4.6549 | 4.6549 | 4.6549 | - |
| May 1, 2024 | 4.6422 | 4.6422 | 4.6422 | 4.6422 | 4.6422 | - |
| Apr 30, 2024 | 4.6413 | 4.6413 | 4.6413 | 4.6413 | 4.6413 | - |
| Apr 29, 2024 | 4.6614 | 4.6614 | 4.6614 | 4.6614 | 4.6614 | - |
| Apr 26, 2024 | 4.6502 | 4.6502 | 4.6502 | 4.6502 | 4.6502 | - |
| Apr 25, 2024 | 4.6521 | 4.6521 | 4.6521 | 4.6521 | 4.6521 | - |
| Apr 24, 2024 | 4.6722 | 4.6722 | 4.6722 | 4.6722 | 4.6722 | - |
| Apr 23, 2024 | 4.6689 | 4.6689 | 4.6689 | 4.6689 | 4.6689 | - |
| Apr 22, 2024 | 4.6463 | 4.6463 | 4.6463 | 4.6463 | 4.6463 | - |
| Apr 19, 2024 | 4.6294 | 4.6294 | 4.6294 | 4.6294 | 4.6294 | - |
| Apr 18, 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| Apr 17, 2024 | 4.6524 | 4.6524 | 4.6524 | 4.6524 | 4.6524 | - |
| Apr 16, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| Apr 15, 2024 | 4.6798 | 4.6798 | 4.6798 | 4.6798 | 4.6798 | - |
| Apr 12, 2024 | 4.7093 | 4.7093 | 4.7093 | 4.7093 | 4.7093 | - |
| Apr 11, 2024 | 4.7269 | 4.7269 | 4.7269 | 4.7269 | 4.7269 | - |
| Apr 10, 2024 | 4.7245 | 4.7245 | 4.7245 | 4.7245 | 4.7245 | - |
| Apr 9, 2024 | 4.7389 | 4.7389 | 4.7389 | 4.7389 | 4.7389 | - |
| Apr 8, 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| Apr 5, 2024 | 4.7254 | 4.7254 | 4.7254 | 4.7254 | 4.7254 | - |
| Apr 4, 2024 | 4.7023 | 4.7023 | 4.7023 | 4.7023 | 4.7023 | - |
| Apr 3, 2024 | 4.7096 | 4.7096 | 4.7096 | 4.7096 | 4.7096 | - |
| Apr 2, 2024 | 4.7071 | 4.7071 | 4.7071 | 4.7071 | 4.7071 | - |
| Apr 1, 2024 | 4.7222 | 4.7222 | 4.7222 | 4.7222 | 4.7222 | - |
| Mar 28, 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| Mar 27, 2024 | 4.7312 | 4.7312 | 4.7312 | 4.7312 | 4.7312 | - |
| Mar 26, 2024 | 4.7169 | 4.7169 | 4.7169 | 4.7169 | 4.7169 | - |
| Mar 25, 2024 | 4.7157 | 4.7157 | 4.7157 | 4.7157 | 4.7157 | - |
| Mar 22, 2024 | 4.7261 | 4.7261 | 4.7261 | 4.7261 | 4.7261 | - |
| Mar 21, 2024 | 4.7182 | 4.7182 | 4.7182 | 4.7182 | 4.7182 | - |
| Mar 20, 2024 | 4.7246 | 4.7246 | 4.7246 | 4.7246 | 4.7246 | - |
| Mar 19, 2024 | 4.7123 | 4.7123 | 4.7123 | 4.7123 | 4.7123 | - |
| Mar 18, 2024 | 4.6972 | 4.6972 | 4.6972 | 4.6972 | 4.6972 | - |
| Mar 15, 2024 | 4.6913 | 4.6913 | 4.6913 | 4.6913 | 4.6913 | - |
| Mar 14, 2024 | 4.6986 | 4.6986 | 4.6986 | 4.6986 | 4.6986 | - |
| Mar 13, 2024 | 4.7063 | 4.7063 | 4.7063 | 4.7063 | 4.7063 | - |
| Mar 12, 2024 | 4.7106 | 4.7106 | 4.7106 | 4.7106 | 4.7106 | - |
| Mar 11, 2024 | 4.6893 | 4.6893 | 4.6893 | 4.6893 | 4.6893 | - |
| Mar 8, 2024 | 4.7066 | 4.7066 | 4.7066 | 4.7066 | 4.7066 | - |
| Mar 7, 2024 | 4.7108 | 4.7108 | 4.7108 | 4.7108 | 4.7108 | - |
| Mar 6, 2024 | 4.6928 | 4.6928 | 4.6928 | 4.6928 | 4.6928 | - |
| Mar 5, 2024 | 4.6855 | 4.6855 | 4.6855 | 4.6855 | 4.6855 | - |
| Mar 4, 2024 | 4.6914 | 4.6914 | 4.6914 | 4.6914 | 4.6914 | - |
| Mar 1, 2024 | 4.6882 | 4.6882 | 4.6882 | 4.6882 | 4.6882 | - |
| Feb 29, 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| Feb 28, 2024 | 4.6396 | 4.6396 | 4.6396 | 4.6396 | 4.6396 | - |
| Feb 27, 2024 | 4.6406 | 4.6406 | 4.6406 | 4.6406 | 4.6406 | - |
| Feb 26, 2024 | 4.6371 | 4.6371 | 4.6371 | 4.6371 | 4.6371 | - |
| Feb 23, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| Feb 22, 2024 | 4.6617 | 4.6617 | 4.6617 | 4.6617 | 4.6617 | - |
| Feb 21, 2024 | 4.6193 | 4.6193 | 4.6193 | 4.6193 | 4.6193 | - |
| Feb 20, 2024 | 4.6262 | 4.6262 | 4.6262 | 4.6262 | 4.6262 | - |
| Feb 16, 2024 | 4.6244 | 4.6244 | 4.6244 | 4.6244 | 4.6244 | - |
| Feb 15, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| Feb 14, 2024 | 4.6027 | 4.6027 | 4.6027 | 4.6027 | 4.6027 | - |
| Feb 13, 2024 | 4.5672 | 4.5672 | 4.5672 | 4.5672 | 4.5672 | - |
| Feb 12, 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| Feb 9, 2024 | 4.5907 | 4.5907 | 4.5907 | 4.5907 | 4.5907 | - |
| Feb 8, 2024 | 4.5771 | 4.5771 | 4.5771 | 4.5771 | 4.5771 | - |
| Feb 7, 2024 | 4.5862 | 4.5862 | 4.5862 | 4.5862 | 4.5862 | - |
| Feb 6, 2024 | 4.5786 | 4.5786 | 4.5786 | 4.5786 | 4.5786 | - |
| Feb 5, 2024 | 4.5711 | 4.5711 | 4.5711 | 4.5711 | 4.5711 | - |
| Feb 2, 2024 | 4.5775 | 4.5775 | 4.5775 | 4.5775 | 4.5775 | - |
| Feb 1, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| Jan 31, 2024 | 4.5454 | 4.5454 | 4.5454 | 4.5454 | 4.5454 | - |
| Jan 30, 2024 | 4.5595 | 4.5595 | 4.5595 | 4.5595 | 4.5595 | - |
| Jan 29, 2024 | 4.5563 | 4.5563 | 4.5563 | 4.5563 | 4.5563 | - |
| Jan 26, 2024 | 4.5368 | 4.5368 | 4.5368 | 4.5368 | 4.5368 | - |
| Jan 25, 2024 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | - |
| Jan 24, 2024 | 4.5692 | 4.5692 | 4.5692 | 4.5692 | 4.5692 | - |
| Jan 23, 2024 | 4.5488 | 4.5488 | 4.5488 | 4.5488 | 4.5488 | - |
| Jan 22, 2024 | 4.5468 | 4.5468 | 4.5468 | 4.5468 | 4.5468 | - |
| Jan 19, 2024 | 4.5273 | 4.5273 | 4.5273 | 4.5273 | 4.5273 | - |
| Jan 18, 2024 | 4.5154 | 4.5154 | 4.5154 | 4.5154 | 4.5154 | - |
| Jan 17, 2024 | 4.4977 | 4.4977 | 4.4977 | 4.4977 | 4.4977 | - |
| Jan 16, 2024 | 4.5288 | 4.5288 | 4.5288 | 4.5288 | 4.5288 | - |
| Jan 15, 2024 | 4.5491 | 4.5491 | 4.5491 | 4.5491 | 4.5491 | - |
| Jan 12, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 11, 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| Jan 10, 2024 | 4.5252 | 4.5252 | 4.5252 | 4.5252 | 4.5252 | - |
| Jan 9, 2024 | 4.5183 | 4.5183 | 4.5183 | 4.5183 | 4.5183 | - |
| Jan 8, 2024 | 4.5205 | 4.5205 | 4.5205 | 4.5205 | 4.5205 | - |
| Jan 5, 2024 | 4.4977 | 4.4977 | 4.4977 | 4.4977 | 4.4977 | - |
| Jan 4, 2024 | 4.4917 | 4.4917 | 4.4917 | 4.4917 | 4.4917 | - |
| Jan 3, 2024 | 4.4965 | 4.4965 | 4.4965 | 4.4965 | 4.4965 | - |
| Jan 2, 2024 | 4.5061 | 4.5061 | 4.5061 | 4.5061 | 4.5061 | - |
| Dec 29, 2023 | 4.5204 | 4.5204 | 4.5204 | 4.5204 | 4.5204 | - |
| Dec 28, 2023 | 4.5158 | 4.5158 | 4.5158 | 4.5158 | 4.5158 | - |
| Dec 27, 2023 | 4.5129 | 4.5129 | 4.5129 | 4.5129 | 4.5129 | - |
| Dec 22, 2023 | 4.4911 | 4.4911 | 4.4911 | 4.4911 | 4.4911 | - |
| Dec 21, 2023 | 4.5671 | 4.5671 | 4.5671 | 4.5671 | 4.5671 | - |
| Dec 20, 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Dec 19, 2023 | 4.6057 | 4.6057 | 4.6057 | 4.6057 | 4.6057 | - |
| Dec 18, 2023 | 4.5939 | 4.5939 | 4.5939 | 4.5939 | 4.5939 | - |
| Dec 15, 2023 | 4.5867 | 4.5867 | 4.5867 | 4.5867 | 4.5867 | - |
| Dec 14, 2023 | 4.6011 | 4.6011 | 4.6011 | 4.6011 | 4.6011 | - |
| Dec 13, 2023 | 4.5839 | 4.5839 | 4.5839 | 4.5839 | 4.5839 | - |
| Dec 12, 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Dec 11, 2023 | 4.5477 | 4.5477 | 4.5477 | 4.5477 | 4.5477 | - |
| Dec 8, 2023 | 4.5475 | 4.5475 | 4.5475 | 4.5475 | 4.5475 | - |
| Dec 7, 2023 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| Dec 6, 2023 | 4.5311 | 4.5311 | 4.5311 | 4.5311 | 4.5311 | - |
| Dec 5, 2023 | 4.5283 | 4.5283 | 4.5283 | 4.5283 | 4.5283 | - |
| Dec 4, 2023 | 4.5187 | 4.5187 | 4.5187 | 4.5187 | 4.5187 | - |
| Dec 1, 2023 | 4.5285 | 4.5285 | 4.5285 | 4.5285 | 4.5285 | - |
| Nov 30, 2023 | 4.5099 | 4.5099 | 4.5099 | 4.5099 | 4.5099 | - |
| Nov 29, 2023 | 4.5084 | 4.5084 | 4.5084 | 4.5084 | 4.5084 | - |
| Nov 28, 2023 | 4.5003 | 4.5003 | 4.5003 | 4.5003 | 4.5003 | - |
| Nov 27, 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| Nov 24, 2023 | 4.4959 | 4.4959 | 4.4959 | 4.4959 | 4.4959 | - |
| Nov 23, 2023 | 4.5329 | 4.5329 | 4.5329 | 4.5329 | 4.5329 | - |
| Nov 22, 2023 | 4.5319 | 4.5319 | 4.5319 | 4.5319 | 4.5319 | - |
| Nov 21, 2023 | 4.5255 | 4.5255 | 4.5255 | 4.5255 | 4.5255 | - |
| Nov 20, 2023 | 4.5403 | 4.5403 | 4.5403 | 4.5403 | 4.5403 | - |
| Nov 17, 2023 | 4.5184 | 4.5184 | 4.5184 | 4.5184 | 4.5184 | - |
| Nov 16, 2023 | 4.5098 | 4.5098 | 4.5098 | 4.5098 | 4.5098 | - |
| Nov 15, 2023 | 4.4968 | 4.4968 | 4.4968 | 4.4968 | 4.4968 | - |
| Nov 14, 2023 | 4.5013 | 4.5013 | 4.5013 | 4.5013 | 4.5013 | - |
| Nov 13, 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| Nov 10, 2023 | 4.4446 | 4.4446 | 4.4446 | 4.4446 | 4.4446 | - |
| Nov 9, 2023 | 4.4254 | 4.4254 | 4.4254 | 4.4254 | 4.4254 | - |
| Nov 8, 2023 | 4.4354 | 4.4354 | 4.4354 | 4.4354 | 4.4354 | - |
| Nov 7, 2023 | 4.4341 | 4.4341 | 4.4341 | 4.4341 | 4.4341 | - |
| Nov 6, 2023 | 4.4311 | 4.4311 | 4.4311 | 4.4311 | 4.4311 | - |
| Nov 3, 2023 | 4.4328 | 4.4328 | 4.4328 | 4.4328 | 4.4328 | - |
| Nov 2, 2023 | 4.3984 | 4.3984 | 4.3984 | 4.3984 | 4.3984 | - |
| Nov 1, 2023 | 4.3569 | 4.3569 | 4.3569 | 4.3569 | 4.3569 | - |
| Oct 31, 2023 | 4.3199 | 4.3199 | 4.3199 | 4.3199 | 4.3199 | - |
| Oct 30, 2023 | 4.3085 | 4.3085 | 4.3085 | 4.3085 | 4.3085 | - |
| Oct 27, 2023 | 4.2986 | 4.2986 | 4.2986 | 4.2986 | 4.2986 | - |
| Oct 26, 2023 | 4.3263 | 4.3263 | 4.3263 | 4.3263 | 4.3263 | - |
| Oct 25, 2023 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Oct 24, 2023 | 4.3536 | 4.3536 | 4.3536 | 4.3536 | 4.3536 | - |
| Oct 23, 2023 | 4.3419 | 4.3419 | 4.3419 | 4.3419 | 4.3419 | - |
| Oct 20, 2023 | 4.3434 | 4.3434 | 4.3434 | 4.3434 | 4.3434 | - |
| Oct 19, 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Oct 18, 2023 | 4.3958 | 4.3958 | 4.3958 | 4.3958 | 4.3958 | - |
| Oct 17, 2023 | 4.4203 | 4.4203 | 4.4203 | 4.4203 | 4.4203 | - |
| Oct 16, 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| Oct 13, 2023 | 4.4093 | 4.4093 | 4.4093 | 4.4093 | 4.4093 | - |
| Oct 12, 2023 | 4.4254 | 4.4254 | 4.4254 | 4.4254 | 4.4254 | - |
| Oct 11, 2023 | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 4.4333 | - |
| Oct 10, 2023 | 4.4131 | 4.4131 | 4.4131 | 4.4131 | 4.4131 | - |
| Oct 6, 2023 | 4.3742 | 4.3742 | 4.3742 | 4.3742 | 4.3742 | - |
| Oct 5, 2023 | 4.3574 | 4.3574 | 4.3574 | 4.3574 | 4.3574 | - |
| Oct 4, 2023 | 4.3498 | 4.3498 | 4.3498 | 4.3498 | 4.3498 | - |
| Oct 3, 2023 | 4.3405 | 4.3405 | 4.3405 | 4.3405 | 4.3405 | - |
| Oct 2, 2023 | 4.3842 | 4.3842 | 4.3842 | 4.3842 | 4.3842 | - |
| Sep 29, 2023 | 4.3973 | 4.3973 | 4.3973 | 4.3973 | 4.3973 | - |
| Sep 28, 2023 | 4.3863 | 4.3863 | 4.3863 | 4.3863 | 4.3863 | - |
| Sep 27, 2023 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| Sep 26, 2023 | 4.3796 | 4.3796 | 4.3796 | 4.3796 | 4.3796 | - |
| Sep 25, 2023 | 4.4032 | 4.4032 | 4.4032 | 4.4032 | 4.4032 | - |
| Sep 22, 2023 | 4.4171 | 4.4171 | 4.4171 | 4.4171 | 4.4171 | - |
| Sep 21, 2023 | 4.4114 | 4.4114 | 4.4114 | 4.4114 | 4.4114 | - |
| Sep 20, 2023 | 4.4923 | 4.4923 | 4.4923 | 4.4923 | 4.4923 | - |
| Sep 19, 2023 | 4.5002 | 4.5002 | 4.5002 | 4.5002 | 4.5002 | - |
| Sep 18, 2023 | 4.5227 | 4.5227 | 4.5227 | 4.5227 | 4.5227 | - |
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%
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%
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%
FNARX Fidelity Natural Resources Fund
44.75
+0.81%
BUFSX Buffalo Small Growth Cap
15.03
+0.80%