Toronto - Delayed Quote • CAD
CI Portfolio Series Bal Growth Cl OT8 (0P0001AAIB.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 | 4.9916 | 4.9916 | 4.9916 | 4.9916 | 4.9916 | - |
| Sep 13, 2024 | 4.9759 | 4.9759 | 4.9759 | 4.9759 | 4.9759 | - |
| Sep 12, 2024 | 4.9529 | 4.9529 | 4.9529 | 4.9529 | 4.9529 | - |
| Sep 11, 2024 | 4.9074 | 4.9074 | 4.9074 | 4.9074 | 4.9074 | - |
| Sep 10, 2024 | 4.8933 | 4.8933 | 4.8933 | 4.8933 | 4.8933 | - |
| Sep 9, 2024 | 4.8849 | 4.8849 | 4.8849 | 4.8849 | 4.8849 | - |
| Sep 6, 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| Sep 5, 2024 | 4.8957 | 4.8957 | 4.8957 | 4.8957 | 4.8957 | - |
| Sep 4, 2024 | 4.9012 | 4.9012 | 4.9012 | 4.9012 | 4.9012 | - |
| Sep 3, 2024 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | - |
| Aug 30, 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| Aug 29, 2024 | 4.9438 | 4.9438 | 4.9438 | 4.9438 | 4.9438 | - |
| Aug 28, 2024 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | - |
| Aug 27, 2024 | 4.9463 | 4.9463 | 4.9463 | 4.9463 | 4.9463 | - |
| Aug 26, 2024 | 4.9523 | 4.9523 | 4.9523 | 4.9523 | 4.9523 | - |
| Aug 23, 2024 | 4.9642 | 4.9642 | 4.9642 | 4.9642 | 4.9642 | - |
| Aug 22, 2024 | 4.9724 | 4.9724 | 4.9724 | 4.9724 | 4.9724 | - |
| Aug 21, 2024 | 4.9862 | 4.9862 | 4.9862 | 4.9862 | 4.9862 | - |
| Aug 20, 2024 | 4.9753 | 4.9753 | 4.9753 | 4.9753 | 4.9753 | - |
| Aug 19, 2024 | 4.9838 | 4.9838 | 4.9838 | 4.9838 | 4.9838 | - |
| Aug 16, 2024 | 4.9676 | 4.9676 | 4.9676 | 4.9676 | 4.9676 | - |
| Aug 15, 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| Aug 14, 2024 | 4.9139 | 4.9139 | 4.9139 | 4.9139 | 4.9139 | - |
| Aug 13, 2024 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | - |
| Aug 12, 2024 | 4.8497 | 4.8497 | 4.8497 | 4.8497 | 4.8497 | - |
| Aug 9, 2024 | 4.8323 | 4.8323 | 4.8323 | 4.8323 | 4.8323 | - |
| Aug 8, 2024 | 4.8113 | 4.8113 | 4.8113 | 4.8113 | 4.8113 | - |
| Aug 7, 2024 | 4.7678 | 4.7678 | 4.7678 | 4.7678 | 4.7678 | - |
| Aug 6, 2024 | 4.7698 | 4.7698 | 4.7698 | 4.7698 | 4.7698 | - |
| Aug 2, 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| Aug 1, 2024 | 4.9291 | 4.9291 | 4.9291 | 4.9291 | 4.9291 | - |
| Jul 31, 2024 | 4.9776 | 4.9776 | 4.9776 | 4.9776 | 4.9776 | - |
| Jul 30, 2024 | 4.9248 | 4.9248 | 4.9248 | 4.9248 | 4.9248 | - |
| Jul 29, 2024 | 4.9276 | 4.9276 | 4.9276 | 4.9276 | 4.9276 | - |
| Jul 26, 2024 | 4.9236 | 4.9236 | 4.9236 | 4.9236 | 4.9236 | - |
| Jul 25, 2024 | 4.9163 | 4.9163 | 4.9163 | 4.9163 | 4.9163 | - |
| Jul 24, 2024 | 4.9357 | 4.9357 | 4.9357 | 4.9357 | 4.9357 | - |
| Jul 23, 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | - |
| Jul 22, 2024 | 4.9798 | 4.9798 | 4.9798 | 4.9798 | 4.9798 | - |
| Jul 19, 2024 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | - |
| Jul 18, 2024 | 4.9666 | 4.9666 | 4.9666 | 4.9666 | 4.9666 | - |
| Jul 17, 2024 | 4.9893 | 4.9893 | 4.9893 | 4.9893 | 4.9893 | - |
| Jul 16, 2024 | 5.0219 | 5.0219 | 5.0219 | 5.0219 | 5.0219 | - |
| Jul 15, 2024 | 4.9992 | 4.9992 | 4.9992 | 4.9992 | 4.9992 | - |
| Jul 12, 2024 | 4.9919 | 4.9919 | 4.9919 | 4.9919 | 4.9919 | - |
| Jul 11, 2024 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | - |
| Jul 10, 2024 | 4.9486 | 4.9486 | 4.9486 | 4.9486 | 4.9486 | - |
| Jul 9, 2024 | 4.9111 | 4.9111 | 4.9111 | 4.9111 | 4.9111 | - |
| Jul 8, 2024 | 4.9249 | 4.9249 | 4.9249 | 4.9249 | 4.9249 | - |
| Jul 5, 2024 | 4.9149 | 4.9149 | 4.9149 | 4.9149 | 4.9149 | - |
| Jul 4, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Jul 3, 2024 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | 4.9015 | - |
| Jul 2, 2024 | 4.8723 | 4.8723 | 4.8723 | 4.8723 | 4.8723 | - |
| Jun 28, 2024 | 4.8624 | 4.8624 | 4.8624 | 4.8624 | 4.8624 | - |
| Jun 27, 2024 | 4.8684 | 4.8684 | 4.8684 | 4.8684 | 4.8684 | - |
| Jun 26, 2024 | 4.8568 | 4.8568 | 4.8568 | 4.8568 | 4.8568 | - |
| Jun 25, 2024 | 4.8614 | 4.8614 | 4.8614 | 4.8614 | 4.8614 | - |
| Jun 24, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Jun 21, 2024 | 4.8423 | 4.8423 | 4.8423 | 4.8423 | 4.8423 | - |
| Jun 20, 2024 | 4.8542 | 4.8542 | 4.8542 | 4.8542 | 4.8542 | - |
| Jun 19, 2024 | 4.8929 | 4.8929 | 4.8929 | 4.8929 | 4.8929 | - |
| Jun 18, 2024 | 4.8965 | 4.8965 | 4.8965 | 4.8965 | 4.8965 | - |
| Jun 17, 2024 | 4.8811 | 4.8811 | 4.8811 | 4.8811 | 4.8811 | - |
| Jun 14, 2024 | 4.8774 | 4.8774 | 4.8774 | 4.8774 | 4.8774 | - |
| Jun 13, 2024 | 4.8899 | 4.8899 | 4.8899 | 4.8899 | 4.8899 | - |
| Jun 12, 2024 | 4.9128 | 4.9128 | 4.9128 | 4.9128 | 4.9128 | - |
| Jun 11, 2024 | 4.8867 | 4.8867 | 4.8867 | 4.8867 | 4.8867 | - |
| Jun 10, 2024 | 4.9058 | 4.9058 | 4.9058 | 4.9058 | 4.9058 | - |
| Jun 7, 2024 | 4.8929 | 4.8929 | 4.8929 | 4.8929 | 4.8929 | - |
| Jun 6, 2024 | 4.9029 | 4.9029 | 4.9029 | 4.9029 | 4.9029 | - |
| Jun 5, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jun 4, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Jun 3, 2024 | 4.8673 | 4.8673 | 4.8673 | 4.8673 | 4.8673 | - |
| May 31, 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| May 30, 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| May 29, 2024 | 4.8472 | 4.8472 | 4.8472 | 4.8472 | 4.8472 | - |
| May 28, 2024 | 4.8893 | 4.8893 | 4.8893 | 4.8893 | 4.8893 | - |
| May 27, 2024 | 4.8976 | 4.8976 | 4.8976 | 4.8976 | 4.8976 | - |
| May 24, 2024 | 4.8934 | 4.8934 | 4.8934 | 4.8934 | 4.8934 | - |
| May 23, 2024 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | - |
| May 22, 2024 | 4.9257 | 4.9257 | 4.9257 | 4.9257 | 4.9257 | - |
| May 21, 2024 | 4.9374 | 4.9374 | 4.9374 | 4.9374 | 4.9374 | - |
| May 17, 2024 | 4.9232 | 4.9232 | 4.9232 | 4.9232 | 4.9232 | - |
| May 16, 2024 | 4.9187 | 4.9187 | 4.9187 | 4.9187 | 4.9187 | - |
| May 15, 2024 | 4.9214 | 4.9214 | 4.9214 | 4.9214 | 4.9214 | - |
| May 14, 2024 | 4.8949 | 4.8949 | 4.8949 | 4.8949 | 4.8949 | - |
| May 13, 2024 | 4.8854 | 4.8854 | 4.8854 | 4.8854 | 4.8854 | - |
| May 10, 2024 | 4.8912 | 4.8912 | 4.8912 | 4.8912 | 4.8912 | - |
| May 9, 2024 | 4.8866 | 4.8866 | 4.8866 | 4.8866 | 4.8866 | - |
| May 8, 2024 | 4.8811 | 4.8811 | 4.8811 | 4.8811 | 4.8811 | - |
| May 7, 2024 | 4.8773 | 4.8773 | 4.8773 | 4.8773 | 4.8773 | - |
| May 6, 2024 | 4.8639 | 4.8639 | 4.8639 | 4.8639 | 4.8639 | - |
| May 3, 2024 | 4.8285 | 4.8285 | 4.8285 | 4.8285 | 4.8285 | - |
| May 2, 2024 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | - |
| May 1, 2024 | 4.7776 | 4.7776 | 4.7776 | 4.7776 | 4.7776 | - |
| Apr 30, 2024 | 4.7788 | 4.7788 | 4.7788 | 4.7788 | 4.7788 | - |
| Apr 29, 2024 | 4.8012 | 4.8012 | 4.8012 | 4.8012 | 4.8012 | - |
| Apr 26, 2024 | 4.7904 | 4.7904 | 4.7904 | 4.7904 | 4.7904 | - |
| Apr 25, 2024 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | - |
| Apr 24, 2024 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| Apr 23, 2024 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| Apr 22, 2024 | 4.7793 | 4.7793 | 4.7793 | 4.7793 | 4.7793 | - |
| Apr 19, 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
| Apr 18, 2024 | 4.7755 | 4.7755 | 4.7755 | 4.7755 | 4.7755 | - |
| Apr 17, 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | - |
| Apr 16, 2024 | 4.8003 | 4.8003 | 4.8003 | 4.8003 | 4.8003 | - |
| Apr 15, 2024 | 4.8191 | 4.8191 | 4.8191 | 4.8191 | 4.8191 | - |
| Apr 12, 2024 | 4.8508 | 4.8508 | 4.8508 | 4.8508 | 4.8508 | - |
| Apr 11, 2024 | 4.8749 | 4.8749 | 4.8749 | 4.8749 | 4.8749 | - |
| Apr 10, 2024 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
| Apr 9, 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| Apr 8, 2024 | 4.8778 | 4.8778 | 4.8778 | 4.8778 | 4.8778 | - |
| Apr 5, 2024 | 4.8693 | 4.8693 | 4.8693 | 4.8693 | 4.8693 | - |
| Apr 4, 2024 | 4.8408 | 4.8408 | 4.8408 | 4.8408 | 4.8408 | - |
| Apr 3, 2024 | 4.8511 | 4.8511 | 4.8511 | 4.8511 | 4.8511 | - |
| Apr 2, 2024 | 4.8482 | 4.8482 | 4.8482 | 4.8482 | 4.8482 | - |
| Apr 1, 2024 | 4.8653 | 4.8653 | 4.8653 | 4.8653 | 4.8653 | - |
| Mar 28, 2024 | 4.8722 | 4.8722 | 4.8722 | 4.8722 | 4.8722 | - |
| Mar 27, 2024 | 4.8718 | 4.8718 | 4.8718 | 4.8718 | 4.8718 | - |
| Mar 26, 2024 | 4.8573 | 4.8573 | 4.8573 | 4.8573 | 4.8573 | - |
| Mar 25, 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| Mar 22, 2024 | 4.8674 | 4.8674 | 4.8674 | 4.8674 | 4.8674 | - |
| Mar 21, 2024 | 4.8608 | 4.8608 | 4.8608 | 4.8608 | 4.8608 | - |
| Mar 20, 2024 | 4.8633 | 4.8633 | 4.8633 | 4.8633 | 4.8633 | - |
| Mar 19, 2024 | 4.8494 | 4.8494 | 4.8494 | 4.8494 | 4.8494 | - |
| Mar 18, 2024 | 4.8338 | 4.8338 | 4.8338 | 4.8338 | 4.8338 | - |
| Mar 15, 2024 | 4.8253 | 4.8253 | 4.8253 | 4.8253 | 4.8253 | - |
| Mar 14, 2024 | 4.8336 | 4.8336 | 4.8336 | 4.8336 | 4.8336 | - |
| Mar 13, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 12, 2024 | 4.8442 | 4.8442 | 4.8442 | 4.8442 | 4.8442 | - |
| Mar 11, 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | - |
| Mar 8, 2024 | 4.8371 | 4.8371 | 4.8371 | 4.8371 | 4.8371 | - |
| Mar 7, 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| Mar 6, 2024 | 4.8213 | 4.8213 | 4.8213 | 4.8213 | 4.8213 | - |
| Mar 5, 2024 | 4.8128 | 4.8128 | 4.8128 | 4.8128 | 4.8128 | - |
| Mar 4, 2024 | 4.8231 | 4.8231 | 4.8231 | 4.8231 | 4.8231 | - |
| Mar 1, 2024 | 4.8189 | 4.8189 | 4.8189 | 4.8189 | 4.8189 | - |
| Feb 29, 2024 | 4.7802 | 4.7802 | 4.7802 | 4.7802 | 4.7802 | - |
| Feb 28, 2024 | 4.7652 | 4.7652 | 4.7652 | 4.7652 | 4.7652 | - |
| Feb 27, 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| Feb 26, 2024 | 4.7622 | 4.7622 | 4.7622 | 4.7622 | 4.7622 | - |
| Feb 23, 2024 | 4.7697 | 4.7697 | 4.7697 | 4.7697 | 4.7697 | - |
| Feb 22, 2024 | 4.7888 | 4.7888 | 4.7888 | 4.7888 | 4.7888 | - |
| Feb 21, 2024 | 4.7386 | 4.7386 | 4.7386 | 4.7386 | 4.7386 | - |
| Feb 20, 2024 | 4.7457 | 4.7457 | 4.7457 | 4.7457 | 4.7457 | - |
| Feb 16, 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| Feb 15, 2024 | 4.7425 | 4.7425 | 4.7425 | 4.7425 | 4.7425 | - |
| Feb 14, 2024 | 4.7204 | 4.7204 | 4.7204 | 4.7204 | 4.7204 | - |
| Feb 13, 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| Feb 12, 2024 | 4.7075 | 4.7075 | 4.7075 | 4.7075 | 4.7075 | - |
| Feb 9, 2024 | 4.7054 | 4.7054 | 4.7054 | 4.7054 | 4.7054 | - |
| Feb 8, 2024 | 4.6899 | 4.6899 | 4.6899 | 4.6899 | 4.6899 | - |
| Feb 7, 2024 | 4.6984 | 4.6984 | 4.6984 | 4.6984 | 4.6984 | - |
| Feb 6, 2024 | 4.6883 | 4.6883 | 4.6883 | 4.6883 | 4.6883 | - |
| Feb 5, 2024 | 4.6816 | 4.6816 | 4.6816 | 4.6816 | 4.6816 | - |
| Feb 2, 2024 | 4.6858 | 4.6858 | 4.6858 | 4.6858 | 4.6858 | - |
| Feb 1, 2024 | 4.6679 | 4.6679 | 4.6679 | 4.6679 | 4.6679 | - |
| Jan 31, 2024 | 4.6472 | 4.6472 | 4.6472 | 4.6472 | 4.6472 | - |
| Jan 30, 2024 | 4.6666 | 4.6666 | 4.6666 | 4.6666 | 4.6666 | - |
| Jan 29, 2024 | 4.6648 | 4.6648 | 4.6648 | 4.6648 | 4.6648 | - |
| Jan 26, 2024 | 4.6442 | 4.6442 | 4.6442 | 4.6442 | 4.6442 | - |
| Jan 25, 2024 | 4.6774 | 4.6774 | 4.6774 | 4.6774 | 4.6774 | - |
| Jan 24, 2024 | 4.6779 | 4.6779 | 4.6779 | 4.6779 | 4.6779 | - |
| Jan 23, 2024 | 4.6534 | 4.6534 | 4.6534 | 4.6534 | 4.6534 | - |
| Jan 22, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jan 19, 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| Jan 18, 2024 | 4.6148 | 4.6148 | 4.6148 | 4.6148 | 4.6148 | - |
| Jan 17, 2024 | 4.5926 | 4.5926 | 4.5926 | 4.5926 | 4.5926 | - |
| Jan 16, 2024 | 4.6269 | 4.6269 | 4.6269 | 4.6269 | 4.6269 | - |
| Jan 15, 2024 | 4.6471 | 4.6471 | 4.6471 | 4.6471 | 4.6471 | - |
| Jan 12, 2024 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | - |
| Jan 11, 2024 | 4.6248 | 4.6248 | 4.6248 | 4.6248 | 4.6248 | - |
| Jan 10, 2024 | 4.6214 | 4.6214 | 4.6214 | 4.6214 | 4.6214 | - |
| Jan 9, 2024 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | - |
| Jan 8, 2024 | 4.6151 | 4.6151 | 4.6151 | 4.6151 | 4.6151 | - |
| Jan 5, 2024 | 4.5897 | 4.5897 | 4.5897 | 4.5897 | 4.5897 | - |
| Jan 4, 2024 | 4.5814 | 4.5814 | 4.5814 | 4.5814 | 4.5814 | - |
| Jan 3, 2024 | 4.5843 | 4.5843 | 4.5843 | 4.5843 | 4.5843 | - |
| Jan 2, 2024 | 4.5966 | 4.5966 | 4.5966 | 4.5966 | 4.5966 | - |
| Dec 29, 2023 | 4.6111 | 4.6111 | 4.6111 | 4.6111 | 4.6111 | - |
| Dec 28, 2023 | 4.6064 | 4.6064 | 4.6064 | 4.6064 | 4.6064 | - |
| Dec 27, 2023 | 4.6016 | 4.6016 | 4.6016 | 4.6016 | 4.6016 | - |
| Dec 22, 2023 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| Dec 21, 2023 | 4.5812 | 4.5812 | 4.5812 | 4.5812 | 4.5812 | - |
| Dec 20, 2023 | 4.6002 | 4.6002 | 4.6002 | 4.6002 | 4.6002 | - |
| Dec 19, 2023 | 4.6211 | 4.6211 | 4.6211 | 4.6211 | 4.6211 | - |
| Dec 18, 2023 | 4.6081 | 4.6081 | 4.6081 | 4.6081 | 4.6081 | - |
| Dec 15, 2023 | 4.5986 | 4.5986 | 4.5986 | 4.5986 | 4.5986 | - |
| Dec 14, 2023 | 4.6168 | 4.6168 | 4.6168 | 4.6168 | 4.6168 | - |
| Dec 13, 2023 | 4.6019 | 4.6019 | 4.6019 | 4.6019 | 4.6019 | - |
| Dec 12, 2023 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | - |
| Dec 11, 2023 | 4.5671 | 4.5671 | 4.5671 | 4.5671 | 4.5671 | - |
| Dec 8, 2023 | 4.5657 | 4.5657 | 4.5657 | 4.5657 | 4.5657 | - |
| Dec 7, 2023 | 4.5587 | 4.5587 | 4.5587 | 4.5587 | 4.5587 | - |
| Dec 6, 2023 | 4.5444 | 4.5444 | 4.5444 | 4.5444 | 4.5444 | - |
| Dec 5, 2023 | 4.5438 | 4.5438 | 4.5438 | 4.5438 | 4.5438 | - |
| Dec 4, 2023 | 4.5367 | 4.5367 | 4.5367 | 4.5367 | 4.5367 | - |
| Dec 1, 2023 | 4.5478 | 4.5478 | 4.5478 | 4.5478 | 4.5478 | - |
| Nov 30, 2023 | 4.5306 | 4.5306 | 4.5306 | 4.5306 | 4.5306 | - |
| Nov 29, 2023 | 4.5279 | 4.5279 | 4.5279 | 4.5279 | 4.5279 | - |
| Nov 28, 2023 | 4.5205 | 4.5205 | 4.5205 | 4.5205 | 4.5205 | - |
| Nov 27, 2023 | 4.5184 | 4.5184 | 4.5184 | 4.5184 | 4.5184 | - |
| Nov 24, 2023 | 4.5215 | 4.5215 | 4.5215 | 4.5215 | 4.5215 | - |
| Nov 23, 2023 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| Nov 22, 2023 | 4.5569 | 4.5569 | 4.5569 | 4.5569 | 4.5569 | - |
| Nov 21, 2023 | 4.5501 | 4.5501 | 4.5501 | 4.5501 | 4.5501 | - |
| Nov 20, 2023 | 4.5678 | 4.5678 | 4.5678 | 4.5678 | 4.5678 | - |
| Nov 17, 2023 | 4.5437 | 4.5437 | 4.5437 | 4.5437 | 4.5437 | - |
| Nov 16, 2023 | 4.5343 | 4.5343 | 4.5343 | 4.5343 | 4.5343 | - |
| Nov 15, 2023 | 4.5221 | 4.5221 | 4.5221 | 4.5221 | 4.5221 | - |
| Nov 14, 2023 | 4.5246 | 4.5246 | 4.5246 | 4.5246 | 4.5246 | - |
| Nov 13, 2023 | 4.4727 | 4.4727 | 4.4727 | 4.4727 | 4.4727 | - |
| Nov 10, 2023 | 4.4643 | 4.4643 | 4.4643 | 4.4643 | 4.4643 | - |
| Nov 9, 2023 | 4.4427 | 4.4427 | 4.4427 | 4.4427 | 4.4427 | - |
| Nov 8, 2023 | 4.4493 | 4.4493 | 4.4493 | 4.4493 | 4.4493 | - |
| Nov 7, 2023 | 4.4496 | 4.4496 | 4.4496 | 4.4496 | 4.4496 | - |
| Nov 6, 2023 | 4.4489 | 4.4489 | 4.4489 | 4.4489 | 4.4489 | - |
| Nov 3, 2023 | 4.4489 | 4.4489 | 4.4489 | 4.4489 | 4.4489 | - |
| Nov 2, 2023 | 4.4134 | 4.4134 | 4.4134 | 4.4134 | 4.4134 | - |
| Nov 1, 2023 | 4.3684 | 4.3684 | 4.3684 | 4.3684 | 4.3684 | - |
| Oct 31, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Oct 30, 2023 | 4.3169 | 4.3169 | 4.3169 | 4.3169 | 4.3169 | - |
| Oct 27, 2023 | 4.3029 | 4.3029 | 4.3029 | 4.3029 | 4.3029 | - |
| Oct 26, 2023 | 4.3313 | 4.3313 | 4.3313 | 4.3313 | 4.3313 | - |
| Oct 25, 2023 | 4.3405 | 4.3405 | 4.3405 | 4.3405 | 4.3405 | - |
| Oct 24, 2023 | 4.3638 | 4.3638 | 4.3638 | 4.3638 | 4.3638 | - |
| Oct 23, 2023 | 4.3517 | 4.3517 | 4.3517 | 4.3517 | 4.3517 | - |
| Oct 20, 2023 | 4.3562 | 4.3562 | 4.3562 | 4.3562 | 4.3562 | - |
| Oct 19, 2023 | 4.3884 | 4.3884 | 4.3884 | 4.3884 | 4.3884 | - |
| Oct 18, 2023 | 4.4156 | 4.4156 | 4.4156 | 4.4156 | 4.4156 | - |
| Oct 17, 2023 | 4.4433 | 4.4433 | 4.4433 | 4.4433 | 4.4433 | - |
| Oct 16, 2023 | 4.4356 | 4.4356 | 4.4356 | 4.4356 | 4.4356 | - |
| Oct 13, 2023 | 4.4267 | 4.4267 | 4.4267 | 4.4267 | 4.4267 | - |
| Oct 12, 2023 | 4.4475 | 4.4475 | 4.4475 | 4.4475 | 4.4475 | - |
| Oct 11, 2023 | 4.4537 | 4.4537 | 4.4537 | 4.4537 | 4.4537 | - |
| Oct 10, 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| Oct 6, 2023 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | - |
| Oct 5, 2023 | 4.3718 | 4.3718 | 4.3718 | 4.3718 | 4.3718 | - |
| Oct 4, 2023 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| Oct 3, 2023 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | - |
| Oct 2, 2023 | 4.3998 | 4.3998 | 4.3998 | 4.3998 | 4.3998 | - |
| Sep 29, 2023 | 4.4152 | 4.4152 | 4.4152 | 4.4152 | 4.4152 | - |
| Sep 28, 2023 | 4.4046 | 4.4046 | 4.4046 | 4.4046 | 4.4046 | - |
| Sep 27, 2023 | 4.3886 | 4.3886 | 4.3886 | 4.3886 | 4.3886 | - |
| Sep 26, 2023 | 4.3952 | 4.3952 | 4.3952 | 4.3952 | 4.3952 | - |
| Sep 25, 2023 | 4.4226 | 4.4226 | 4.4226 | 4.4226 | 4.4226 | - |
| Sep 22, 2023 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| Sep 21, 2023 | 4.4299 | 4.4299 | 4.4299 | 4.4299 | 4.4299 | - |
| Sep 20, 2023 | 4.5155 | 4.5155 | 4.5155 | 4.5155 | 4.5155 | - |
| Sep 19, 2023 | 4.5246 | 4.5246 | 4.5246 | 4.5246 | 4.5246 | - |
| Sep 18, 2023 | 4.5472 | 4.5472 | 4.5472 | 4.5472 | 4.5472 | - |
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%
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%
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%
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%
QSMNX AQR Small Cap Multi-Style N
18.91
+0.96%
DRISX Foundry Partners Small Cap Value Fund
23.10
-0.13%
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%
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%
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%
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%
FAVFX Fidelity Advisor Value Fund
38.82
+0.86%
WWSAX TETON Westwood SmallCap Equity A
24.98
+0.85%
VKSAX Virtus KAR Small-Mid Cap Core A
20.28
+0.85%
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%
FVLKX Fidelity Value K
15.86
+0.83%
LMVOX Lord Abbett Focused Small Cap Value F3
30.63
+0.82%
LMVWX Lord Abbett Focused Small Cap Value R6
30.63
+0.82%
FNARX Fidelity Natural Resources Fund
44.75
+0.81%
TGDVX TCW Relative Value Large Cap N
16.19
+0.19%
BUFSX Buffalo Small Growth Cap
15.03
+0.80%
WWSCX TETON Westwood SmallCap Equity C
20.09
+0.80%
BUISX Buffalo Small Cap Inst
15.14
+0.80%
SVFAX Smead Value A
83.64
+0.80%
LFVAX Lord Abbett Focused Small Cap Value A
27.91
+0.79%
WESCX TETON Westwood SmallCap Equity AAA
26.67
+0.79%
SVFCX Smead Value C
81.37
+0.79%
LMVYX Lord Abbett Focused Small Cap Value I
30.53
+0.79%
LMVVX Lord Abbett Focused Small Cap Value R5
30.53
+0.79%
LFVCX Lord Abbett Focused Small Cap Value C
29.31
+0.79%
SVFKX Smead Value R2
85.49
+0.79%
LFSFX Lord Abbett Focused Small Cap Value F
30.70
+0.79%
SMVLX Smead Value Investor
84.47
+0.79%
SVFFX Smead Value I1
84.54
+0.79%
PVIVX Paradigm Micro-Cap
56.36
+0.79%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.23
+0.79%
VTMSX Vanguard Tax-Managed Small Cap Adm
93.73
+0.78%
SVFYX Smead Value Y
84.75
+0.78%
SVFDX Smead Value R1
82.80
+0.78%
FCCGX Fidelity Small Cap Growth Fund
24.62
+0.78%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.00
+0.78%
FCTGX Fidelity Advisor Small Cap Growth M
28.68
+0.77%
VTSIX Vanguard Tax-Managed Small Cap I
93.94
+0.77%
NBGAX Neuberger Berman Genesis Adv
65.43
0.00%