Toronto - Delayed Quote • CAD
CI Global Bond Corporate Cl IT8 (0P0001AAM3.TO)
At close: July 22 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 |
|---|---|---|---|---|---|---|
| Jul 24, 2024 | 4.2218 | 4.2218 | 4.2218 | 4.2218 | 4.2218 | - |
| Jul 23, 2024 | 4.2237 | 4.2237 | 4.2237 | 4.2237 | 4.2237 | - |
| Jul 22, 2024 | 4.2168 | 4.2168 | 4.2168 | 4.2168 | 4.2168 | - |
| Jul 19, 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| Jul 18, 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| Jul 17, 2024 | 4.2293 | 4.2293 | 4.2293 | 4.2293 | 4.2293 | - |
| Jul 16, 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| Jul 15, 2024 | 4.2123 | 4.2123 | 4.2123 | 4.2123 | 4.2123 | - |
| Jul 12, 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | - |
| Jul 11, 2024 | 4.2011 | 4.2011 | 4.2011 | 4.2011 | 4.2011 | - |
| Jul 10, 2024 | 4.1773 | 4.1773 | 4.1773 | 4.1773 | 4.1773 | - |
| Jul 9, 2024 | 4.1729 | 4.1729 | 4.1729 | 4.1729 | 4.1729 | - |
| Jul 8, 2024 | 4.1815 | 4.1815 | 4.1815 | 4.1815 | 4.1815 | - |
| Jul 5, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| Jul 4, 2024 | 4.1536 | 4.1536 | 4.1536 | 4.1536 | 4.1536 | - |
| Jul 3, 2024 | 4.1562 | 4.1562 | 4.1562 | 4.1562 | 4.1562 | - |
| Jul 2, 2024 | 4.1418 | 4.1418 | 4.1418 | 4.1418 | 4.1418 | - |
| Jun 28, 2024 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
| Jun 27, 2024 | 4.1677 | 4.1677 | 4.1677 | 4.1677 | 4.1677 | - |
| Jun 26, 2024 | 4.1667 | 4.1667 | 4.1667 | 4.1667 | 4.1667 | - |
| Jun 25, 2024 | 4.1776 | 4.1776 | 4.1776 | 4.1776 | 4.1776 | - |
| Jun 24, 2024 | 4.1773 | 4.1773 | 4.1773 | 4.1773 | 4.1773 | - |
| Jun 21, 2024 | 4.1804 | 4.1804 | 4.1804 | 4.1804 | 4.1804 | - |
| Jun 20, 2024 | 4.1799 | 4.1799 | 4.1799 | 4.1799 | 4.1799 | - |
| Jun 19, 2024 | 4.2216 | 4.2216 | 4.2216 | 4.2216 | 4.2216 | - |
| Jun 18, 2024 | 4.2237 | 4.2237 | 4.2237 | 4.2237 | 4.2237 | - |
| Jun 17, 2024 | 4.2127 | 4.2127 | 4.2127 | 4.2127 | 4.2127 | - |
| Jun 14, 2024 | 4.2242 | 4.2242 | 4.2242 | 4.2242 | 4.2242 | - |
| Jun 13, 2024 | 4.2173 | 4.2173 | 4.2173 | 4.2173 | 4.2173 | - |
| Jun 12, 2024 | 4.2105 | 4.2105 | 4.2105 | 4.2105 | 4.2105 | - |
| Jun 11, 2024 | 4.1862 | 4.1862 | 4.1862 | 4.1862 | 4.1862 | - |
| Jun 10, 2024 | 4.1815 | 4.1815 | 4.1815 | 4.1815 | 4.1815 | - |
| Jun 7, 2024 | 4.1936 | 4.1936 | 4.1936 | 4.1936 | 4.1936 | - |
| Jun 6, 2024 | 4.2077 | 4.2077 | 4.2077 | 4.2077 | 4.2077 | - |
| Jun 5, 2024 | 4.2093 | 4.2093 | 4.2093 | 4.2093 | 4.2093 | - |
| Jun 4, 2024 | 4.1978 | 4.1978 | 4.1978 | 4.1978 | 4.1978 | - |
| Jun 3, 2024 | 4.1796 | 4.1796 | 4.1796 | 4.1796 | 4.1796 | - |
| May 31, 2024 | 4.1539 | 4.1539 | 4.1539 | 4.1539 | 4.1539 | - |
| May 30, 2024 | 4.1516 | 4.1516 | 4.1516 | 4.1516 | 4.1516 | - |
| May 29, 2024 | 4.1448 | 4.1448 | 4.1448 | 4.1448 | 4.1448 | - |
| May 28, 2024 | 4.1568 | 4.1568 | 4.1568 | 4.1568 | 4.1568 | - |
| May 27, 2024 | 4.1646 | 4.1646 | 4.1646 | 4.1646 | 4.1646 | - |
| May 24, 2024 | 4.1658 | 4.1658 | 4.1658 | 4.1658 | 4.1658 | - |
| May 23, 2024 | 4.2029 | 4.2029 | 4.2029 | 4.2029 | 4.2029 | - |
| May 22, 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| May 21, 2024 | 4.2103 | 4.2103 | 4.2103 | 4.2103 | 4.2103 | - |
| May 17, 2024 | 4.2037 | 4.2037 | 4.2037 | 4.2037 | 4.2037 | - |
| May 16, 2024 | 4.2151 | 4.2151 | 4.2151 | 4.2151 | 4.2151 | - |
| May 15, 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| May 14, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| May 13, 2024 | 4.1894 | 4.1894 | 4.1894 | 4.1894 | 4.1894 | - |
| May 10, 2024 | 4.1858 | 4.1858 | 4.1858 | 4.1858 | 4.1858 | - |
| May 9, 2024 | 4.1953 | 4.1953 | 4.1953 | 4.1953 | 4.1953 | - |
| May 8, 2024 | 4.1995 | 4.1995 | 4.1995 | 4.1995 | 4.1995 | - |
| May 7, 2024 | 4.2078 | 4.2078 | 4.2078 | 4.2078 | 4.2078 | - |
| May 6, 2024 | 4.1896 | 4.1896 | 4.1896 | 4.1896 | 4.1896 | - |
| May 3, 2024 | 4.1845 | 4.1845 | 4.1845 | 4.1845 | 4.1845 | - |
| May 2, 2024 | 4.1626 | 4.1626 | 4.1626 | 4.1626 | 4.1626 | - |
| May 1, 2024 | 4.1581 | 4.1581 | 4.1581 | 4.1581 | 4.1581 | - |
| Apr 30, 2024 | 4.1507 | 4.1507 | 4.1507 | 4.1507 | 4.1507 | - |
| Apr 29, 2024 | 4.1532 | 4.1532 | 4.1532 | 4.1532 | 4.1532 | - |
| Apr 26, 2024 | 4.1357 | 4.1357 | 4.1357 | 4.1357 | 4.1357 | - |
| Apr 25, 2024 | 4.1582 | 4.1582 | 4.1582 | 4.1582 | 4.1582 | - |
| Apr 24, 2024 | 4.1719 | 4.1719 | 4.1719 | 4.1719 | 4.1719 | - |
| Apr 23, 2024 | 4.1798 | 4.1798 | 4.1798 | 4.1798 | 4.1798 | - |
| Apr 22, 2024 | 4.1779 | 4.1779 | 4.1779 | 4.1779 | 4.1779 | - |
| Apr 19, 2024 | 4.1825 | 4.1825 | 4.1825 | 4.1825 | 4.1825 | - |
| Apr 18, 2024 | 4.1817 | 4.1817 | 4.1817 | 4.1817 | 4.1817 | - |
| Apr 17, 2024 | 4.1891 | 4.1891 | 4.1891 | 4.1891 | 4.1891 | - |
| Apr 16, 2024 | 4.1826 | 4.1826 | 4.1826 | 4.1826 | 4.1826 | - |
| Apr 15, 2024 | 4.1921 | 4.1921 | 4.1921 | 4.1921 | 4.1921 | - |
| Apr 12, 2024 | 4.2169 | 4.2169 | 4.2169 | 4.2169 | 4.2169 | - |
| Apr 11, 2024 | 4.1946 | 4.1946 | 4.1946 | 4.1946 | 4.1946 | - |
| Apr 10, 2024 | 4.2066 | 4.2066 | 4.2066 | 4.2066 | 4.2066 | - |
| Apr 9, 2024 | 4.2273 | 4.2273 | 4.2273 | 4.2273 | 4.2273 | - |
| Apr 8, 2024 | 4.2128 | 4.2128 | 4.2128 | 4.2128 | 4.2128 | - |
| Apr 5, 2024 | 4.2189 | 4.2189 | 4.2189 | 4.2189 | 4.2189 | - |
| Apr 4, 2024 | 4.2233 | 4.2233 | 4.2233 | 4.2233 | 4.2233 | - |
| Apr 3, 2024 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | - |
| Apr 2, 2024 | 4.2082 | 4.2082 | 4.2082 | 4.2082 | 4.2082 | - |
| Apr 1, 2024 | 4.2207 | 4.2207 | 4.2207 | 4.2207 | 4.2207 | - |
| Mar 28, 2024 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | - |
| Mar 27, 2024 | 4.2407 | 4.2407 | 4.2407 | 4.2407 | 4.2407 | - |
| Mar 26, 2024 | 4.2334 | 4.2334 | 4.2334 | 4.2334 | 4.2334 | - |
| Mar 25, 2024 | 4.2317 | 4.2317 | 4.2317 | 4.2317 | 4.2317 | - |
| Mar 22, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 21, 2024 | 4.2191 | 4.2191 | 4.2191 | 4.2191 | 4.2191 | - |
| Mar 20, 2024 | 4.2377 | 4.2377 | 4.2377 | 4.2377 | 4.2377 | - |
| Mar 19, 2024 | 4.2421 | 4.2421 | 4.2421 | 4.2421 | 4.2421 | - |
| Mar 18, 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| Mar 15, 2024 | 4.2371 | 4.2371 | 4.2371 | 4.2371 | 4.2371 | - |
| Mar 14, 2024 | 4.2403 | 4.2403 | 4.2403 | 4.2403 | 4.2403 | - |
| Mar 13, 2024 | 4.2527 | 4.2527 | 4.2527 | 4.2527 | 4.2527 | - |
| Mar 12, 2024 | 4.2599 | 4.2599 | 4.2599 | 4.2599 | 4.2599 | - |
| Mar 11, 2024 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | - |
| Mar 8, 2024 | 4.2715 | 4.2715 | 4.2715 | 4.2715 | 4.2715 | - |
| Mar 7, 2024 | 4.2599 | 4.2599 | 4.2599 | 4.2599 | 4.2599 | - |
| Mar 6, 2024 | 4.2591 | 4.2591 | 4.2591 | 4.2591 | 4.2591 | - |
| Mar 5, 2024 | 4.2616 | 4.2616 | 4.2616 | 4.2616 | 4.2616 | - |
| Mar 4, 2024 | 4.2413 | 4.2413 | 4.2413 | 4.2413 | 4.2413 | - |
| Mar 1, 2024 | 4.2403 | 4.2403 | 4.2403 | 4.2403 | 4.2403 | - |
| Feb 29, 2024 | 4.2308 | 4.2308 | 4.2308 | 4.2308 | 4.2308 | - |
| Feb 28, 2024 | 4.2244 | 4.2244 | 4.2244 | 4.2244 | 4.2244 | - |
| Feb 27, 2024 | 4.2177 | 4.2177 | 4.2177 | 4.2177 | 4.2177 | - |
| Feb 26, 2024 | 4.2186 | 4.2186 | 4.2186 | 4.2186 | 4.2186 | - |
| Feb 23, 2024 | 4.2215 | 4.2215 | 4.2215 | 4.2215 | 4.2215 | - |
| Feb 22, 2024 | 4.2355 | 4.2355 | 4.2355 | 4.2355 | 4.2355 | - |
| Feb 21, 2024 | 4.2355 | 4.2355 | 4.2355 | 4.2355 | 4.2355 | - |
| Feb 20, 2024 | 4.2458 | 4.2458 | 4.2458 | 4.2458 | 4.2458 | - |
| Feb 16, 2024 | 4.2301 | 4.2301 | 4.2301 | 4.2301 | 4.2301 | - |
| Feb 15, 2024 | 4.2359 | 4.2359 | 4.2359 | 4.2359 | 4.2359 | - |
| Feb 14, 2024 | 4.2361 | 4.2361 | 4.2361 | 4.2361 | 4.2361 | - |
| Feb 13, 2024 | 4.2303 | 4.2303 | 4.2303 | 4.2303 | 4.2303 | - |
| Feb 12, 2024 | 4.2351 | 4.2351 | 4.2351 | 4.2351 | 4.2351 | - |
| Feb 9, 2024 | 4.2342 | 4.2342 | 4.2342 | 4.2342 | 4.2342 | - |
| Feb 8, 2024 | 4.2368 | 4.2368 | 4.2368 | 4.2368 | 4.2368 | - |
| Feb 7, 2024 | 4.2505 | 4.2505 | 4.2505 | 4.2505 | 4.2505 | - |
| Feb 6, 2024 | 4.2552 | 4.2552 | 4.2552 | 4.2552 | 4.2552 | - |
| Feb 5, 2024 | 4.2509 | 4.2509 | 4.2509 | 4.2509 | 4.2509 | - |
| Feb 2, 2024 | 4.2636 | 4.2636 | 4.2636 | 4.2636 | 4.2636 | - |
| Feb 1, 2024 | 4.2844 | 4.2844 | 4.2844 | 4.2844 | 4.2844 | - |
| Jan 31, 2024 | 4.2746 | 4.2746 | 4.2746 | 4.2746 | 4.2746 | - |
| Jan 30, 2024 | 4.2501 | 4.2501 | 4.2501 | 4.2501 | 4.2501 | - |
| Jan 29, 2024 | 4.2479 | 4.2479 | 4.2479 | 4.2479 | 4.2479 | - |
| Jan 26, 2024 | 4.2408 | 4.2408 | 4.2408 | 4.2408 | 4.2408 | - |
| Jan 25, 2024 | 4.2761 | 4.2761 | 4.2761 | 4.2761 | 4.2761 | - |
| Jan 24, 2024 | 4.2796 | 4.2796 | 4.2796 | 4.2796 | 4.2796 | - |
| Jan 23, 2024 | 4.2709 | 4.2709 | 4.2709 | 4.2709 | 4.2709 | - |
| Jan 22, 2024 | 4.2849 | 4.2849 | 4.2849 | 4.2849 | 4.2849 | - |
| Jan 19, 2024 | 4.2662 | 4.2662 | 4.2662 | 4.2662 | 4.2662 | - |
| Jan 18, 2024 | 4.2763 | 4.2763 | 4.2763 | 4.2763 | 4.2763 | - |
| Jan 17, 2024 | 4.2861 | 4.2861 | 4.2861 | 4.2861 | 4.2861 | - |
| Jan 16, 2024 | 4.2986 | 4.2986 | 4.2986 | 4.2986 | 4.2986 | - |
| Jan 15, 2024 | 4.3141 | 4.3141 | 4.3141 | 4.3141 | 4.3141 | - |
| Jan 12, 2024 | 4.3115 | 4.3115 | 4.3115 | 4.3115 | 4.3115 | - |
| Jan 11, 2024 | 4.3003 | 4.3003 | 4.3003 | 4.3003 | 4.3003 | - |
| Jan 10, 2024 | 4.2881 | 4.2881 | 4.2881 | 4.2881 | 4.2881 | - |
| Jan 9, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Jan 8, 2024 | 4.2868 | 4.2868 | 4.2868 | 4.2868 | 4.2868 | - |
| Jan 5, 2024 | 4.2827 | 4.2827 | 4.2827 | 4.2827 | 4.2827 | - |
| Jan 4, 2024 | 4.2882 | 4.2882 | 4.2882 | 4.2882 | 4.2882 | - |
| Jan 3, 2024 | 4.3059 | 4.3059 | 4.3059 | 4.3059 | 4.3059 | - |
| Jan 2, 2024 | 4.3071 | 4.3071 | 4.3071 | 4.3071 | 4.3071 | - |
| Dec 29, 2023 | 4.3173 | 4.3173 | 4.3173 | 4.3173 | 4.3173 | - |
| Dec 28, 2023 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| Dec 27, 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| Dec 22, 2023 | 4.3049 | 4.3049 | 4.3049 | 4.3049 | 4.3049 | - |
| Dec 21, 2023 | 4.3134 | 4.3134 | 4.3134 | 4.3134 | 4.3134 | - |
| Dec 20, 2023 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Dec 19, 2023 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | - |
| Dec 18, 2023 | 4.3364 | 4.3364 | 4.3364 | 4.3364 | 4.3364 | - |
| Dec 15, 2023 | 4.3366 | 4.3366 | 4.3366 | 4.3366 | 4.3366 | - |
| Dec 14, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Dec 13, 2023 | 4.3126 | 4.3126 | 4.3126 | 4.3126 | 4.3126 | - |
| Dec 12, 2023 | 4.2895 | 4.2895 | 4.2895 | 4.2895 | 4.2895 | - |
| Dec 11, 2023 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| Dec 8, 2023 | 4.2816 | 4.2816 | 4.2816 | 4.2816 | 4.2816 | - |
| Dec 7, 2023 | 4.3057 | 4.3057 | 4.3057 | 4.3057 | 4.3057 | - |
| Dec 6, 2023 | 4.2988 | 4.2988 | 4.2988 | 4.2988 | 4.2988 | - |
| Dec 5, 2023 | 4.2862 | 4.2862 | 4.2862 | 4.2862 | 4.2862 | - |
| Dec 4, 2023 | 4.2569 | 4.2569 | 4.2569 | 4.2569 | 4.2569 | - |
| Dec 1, 2023 | 4.2532 | 4.2532 | 4.2532 | 4.2532 | 4.2532 | - |
| Nov 30, 2023 | 4.2439 | 4.2439 | 4.2439 | 4.2439 | 4.2439 | - |
| Nov 29, 2023 | 4.2653 | 4.2653 | 4.2653 | 4.2653 | 4.2653 | - |
| Nov 28, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 27, 2023 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| Nov 24, 2023 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| Nov 23, 2023 | 4.2619 | 4.2619 | 4.2619 | 4.2619 | 4.2619 | - |
| Nov 22, 2023 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | - |
| Nov 21, 2023 | 4.2662 | 4.2662 | 4.2662 | 4.2662 | 4.2662 | - |
| Nov 20, 2023 | 4.2648 | 4.2648 | 4.2648 | 4.2648 | 4.2648 | - |
| Nov 17, 2023 | 4.2533 | 4.2533 | 4.2533 | 4.2533 | 4.2533 | - |
| Nov 16, 2023 | 4.2516 | 4.2516 | 4.2516 | 4.2516 | 4.2516 | - |
| Nov 15, 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| Nov 14, 2023 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| Nov 13, 2023 | 4.2016 | 4.2016 | 4.2016 | 4.2016 | 4.2016 | - |
| Nov 10, 2023 | 4.2013 | 4.2013 | 4.2013 | 4.2013 | 4.2013 | - |
| Nov 9, 2023 | 4.2048 | 4.2048 | 4.2048 | 4.2048 | 4.2048 | - |
| Nov 8, 2023 | 4.2237 | 4.2237 | 4.2237 | 4.2237 | 4.2237 | - |
| Nov 7, 2023 | 4.2071 | 4.2071 | 4.2071 | 4.2071 | 4.2071 | - |
| Nov 6, 2023 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| Nov 3, 2023 | 4.1961 | 4.1961 | 4.1961 | 4.1961 | 4.1961 | - |
| Nov 2, 2023 | 4.1749 | 4.1749 | 4.1749 | 4.1749 | 4.1749 | - |
| Nov 1, 2023 | 4.1647 | 4.1647 | 4.1647 | 4.1647 | 4.1647 | - |
| Oct 31, 2023 | 4.1507 | 4.1507 | 4.1507 | 4.1507 | 4.1507 | - |
| Oct 30, 2023 | 4.1486 | 4.1486 | 4.1486 | 4.1486 | 4.1486 | - |
| Oct 27, 2023 | 4.1545 | 4.1545 | 4.1545 | 4.1545 | 4.1545 | - |
| Oct 26, 2023 | 4.1704 | 4.1704 | 4.1704 | 4.1704 | 4.1704 | - |
| Oct 25, 2023 | 4.1526 | 4.1526 | 4.1526 | 4.1526 | 4.1526 | - |
| Oct 24, 2023 | 4.1581 | 4.1581 | 4.1581 | 4.1581 | 4.1581 | - |
| Oct 23, 2023 | 4.1481 | 4.1481 | 4.1481 | 4.1481 | 4.1481 | - |
| Oct 20, 2023 | 4.1345 | 4.1345 | 4.1345 | 4.1345 | 4.1345 | - |
| Oct 19, 2023 | 4.1283 | 4.1283 | 4.1283 | 4.1283 | 4.1283 | - |
| Oct 18, 2023 | 4.1364 | 4.1364 | 4.1364 | 4.1364 | 4.1364 | - |
| Oct 17, 2023 | 4.1396 | 4.1396 | 4.1396 | 4.1396 | 4.1396 | - |
| Oct 16, 2023 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | - |
| Oct 13, 2023 | 4.1679 | 4.1679 | 4.1679 | 4.1679 | 4.1679 | - |
| Oct 12, 2023 | 4.1664 | 4.1664 | 4.1664 | 4.1664 | 4.1664 | - |
| Oct 11, 2023 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | - |
| Oct 10, 2023 | 4.1557 | 4.1557 | 4.1557 | 4.1557 | 4.1557 | - |
| Oct 6, 2023 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| Oct 5, 2023 | 4.1539 | 4.1539 | 4.1539 | 4.1539 | 4.1539 | - |
| Oct 4, 2023 | 4.1505 | 4.1505 | 4.1505 | 4.1505 | 4.1505 | - |
| Oct 3, 2023 | 4.1378 | 4.1378 | 4.1378 | 4.1378 | 4.1378 | - |
| Oct 2, 2023 | 4.1557 | 4.1557 | 4.1557 | 4.1557 | 4.1557 | - |
| Sep 29, 2023 | 4.1656 | 4.1656 | 4.1656 | 4.1656 | 4.1656 | - |
| Sep 28, 2023 | 4.1346 | 4.1346 | 4.1346 | 4.1346 | 4.1346 | - |
| Sep 27, 2023 | 4.1406 | 4.1406 | 4.1406 | 4.1406 | 4.1406 | - |
| Sep 26, 2023 | 4.1587 | 4.1587 | 4.1587 | 4.1587 | 4.1587 | - |
| Sep 25, 2023 | 4.1556 | 4.1556 | 4.1556 | 4.1556 | 4.1556 | - |
| Sep 22, 2023 | 4.1804 | 4.1804 | 4.1804 | 4.1804 | 4.1804 | - |
| Sep 21, 2023 | 4.1782 | 4.1782 | 4.1782 | 4.1782 | 4.1782 | - |
| Sep 20, 2023 | 4.2251 | 4.2251 | 4.2251 | 4.2251 | 4.2251 | - |
| Sep 19, 2023 | 4.2164 | 4.2164 | 4.2164 | 4.2164 | 4.2164 | - |
| Sep 18, 2023 | 4.2331 | 4.2331 | 4.2331 | 4.2331 | 4.2331 | - |
| Sep 15, 2023 | 4.2412 | 4.2412 | 4.2412 | 4.2412 | 4.2412 | - |
| Sep 14, 2023 | 4.2481 | 4.2481 | 4.2481 | 4.2481 | 4.2481 | - |
| Sep 13, 2023 | 4.2576 | 4.2576 | 4.2576 | 4.2576 | 4.2576 | - |
| Sep 12, 2023 | 4.2571 | 4.2571 | 4.2571 | 4.2571 | 4.2571 | - |
| Sep 11, 2023 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | - |
| Sep 8, 2023 | 4.2773 | 4.2773 | 4.2773 | 4.2773 | 4.2773 | - |
| Sep 7, 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| Sep 6, 2023 | 4.2667 | 4.2667 | 4.2667 | 4.2667 | 4.2667 | - |
| Sep 5, 2023 | 4.2734 | 4.2734 | 4.2734 | 4.2734 | 4.2734 | - |
| Sep 1, 2023 | 4.2916 | 4.2916 | 4.2916 | 4.2916 | 4.2916 | - |
| Aug 31, 2023 | 4.2887 | 4.2887 | 4.2887 | 4.2887 | 4.2887 | - |
| Aug 30, 2023 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | - |
| Aug 29, 2023 | 4.2892 | 4.2892 | 4.2892 | 4.2892 | 4.2892 | - |
| Aug 28, 2023 | 4.2757 | 4.2757 | 4.2757 | 4.2757 | 4.2757 | - |
| Aug 25, 2023 | 4.2714 | 4.2714 | 4.2714 | 4.2714 | 4.2714 | - |
| Aug 24, 2023 | 4.3018 | 4.3018 | 4.3018 | 4.3018 | 4.3018 | - |
| Aug 23, 2023 | 4.3002 | 4.3002 | 4.3002 | 4.3002 | 4.3002 | - |
| Aug 22, 2023 | 4.2731 | 4.2731 | 4.2731 | 4.2731 | 4.2731 | - |
| Aug 21, 2023 | 4.2677 | 4.2677 | 4.2677 | 4.2677 | 4.2677 | - |
| Aug 18, 2023 | 4.2826 | 4.2826 | 4.2826 | 4.2826 | 4.2826 | - |
| Aug 17, 2023 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | - |
| Aug 16, 2023 | 4.2802 | 4.2802 | 4.2802 | 4.2802 | 4.2802 | - |
| Aug 15, 2023 | 4.2812 | 4.2812 | 4.2812 | 4.2812 | 4.2812 | - |
| Aug 14, 2023 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| Aug 11, 2023 | 4.2949 | 4.2949 | 4.2949 | 4.2949 | 4.2949 | - |
| Aug 10, 2023 | 4.3108 | 4.3108 | 4.3108 | 4.3108 | 4.3108 | - |
| Aug 9, 2023 | 4.3171 | 4.3171 | 4.3171 | 4.3171 | 4.3171 | - |
| Aug 8, 2023 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | - |
| Aug 4, 2023 | 4.3021 | 4.3021 | 4.3021 | 4.3021 | 4.3021 | - |
| Aug 3, 2023 | 4.2731 | 4.2731 | 4.2731 | 4.2731 | 4.2731 | - |
| Aug 2, 2023 | 4.2898 | 4.2898 | 4.2898 | 4.2898 | 4.2898 | - |
| Aug 1, 2023 | 4.2915 | 4.2915 | 4.2915 | 4.2915 | 4.2915 | - |
| Jul 31, 2023 | 4.2915 | 4.2915 | 4.2915 | 4.2915 | 4.2915 | - |
| Jul 28, 2023 | 4.3009 | 4.3009 | 4.3009 | 4.3009 | 4.3009 | - |
| Jul 27, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jul 26, 2023 | 4.3429 | 4.3429 | 4.3429 | 4.3429 | 4.3429 | - |
| Jul 25, 2023 | 4.3276 | 4.3276 | 4.3276 | 4.3276 | 4.3276 | - |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
44.85
+3.06%
BIPIX ProFunds Biotechnology UltraSector Fund
71.41
+3.04%
PSGAX Virtus KAR Small-Cap Growth A
32.75
+2.96%
PSGCX Virtus KAR Small-Cap Growth C
25.94
+2.94%
VRSGX Virtus KAR Small-Cap Growth R6
34.78
+2.93%
PXSGX Virtus KAR Small-Cap Growth I
34.48
+2.93%
SSSIX SouthernSun Small Cap, I
29.69
+2.17%
ENPSX ProFunds UltraSector Energy Fund
38.24
+2.16%
ENPIX ProFunds UltraSector Energy Fund
45.10
+2.15%
SSSFX SouthernSun Small Cap, N
28.59
+2.14%
BIVIX Invenomic Institutional
17.61
0.00%
DFSGX DF Dent Small Cap Growth Institutional
23.97
+1.87%
WGROX Wasatch Core Growth
90.93
+1.86%
WIGRX Wasatch Core Growth Institutional
92.74
+1.86%
DFDSX DF Dent Small Cap Growth Investor
23.81
+1.84%
WAMCX Wasatch Ultra Growth
32.80
+1.80%
WGMCX Wasatch Ultra Growth Institutional
32.95
+1.79%
UMPSX ProFunds UltraMid Cap Fund
50.46
+1.75%
UMPIX ProFunds UltraMid Cap Fund
65.55
+1.75%
BOSOX Boston Trust Walden Small Cap
18.46
+1.71%
FNRCX Fidelity Advisor Energy C
43.80
+1.69%
FANIX Fidelity Advisor Energy I
51.10
+1.69%
FANAX Fidelity Advisor Energy A
48.11
+1.69%
FSENX Fidelity Select Energy Portfolio
62.67
+1.69%
FAGNX Fidelity Advisor Energy M
49.46
+1.69%
FIKAX Fidelity Advisor Energy Z
51.04
+1.67%
FCVAX Fidelity Advisor Small Cap Value A
20.69
+1.67%
FCVCX Fidelity Advisor Small Cap Value C
17.14
+1.66%
FCVIX Fidelity Advisor Small Cap Value I
21.44
+1.66%
FCPVX Fidelity Small Cap Value Fund
21.44
+1.66%
FIKNX Fidelity Advisor Small Cap Value Z
21.47
+1.66%
AXVIX Acclivity Small Cap Value I
19.70
+1.65%
FCVTX Fidelity Advisor Small Cap Value M
19.75
+1.65%
MMECX Victory Integrity Discovery C
26.57
+1.64%
AXVNX Acclivity Small Cap Value N
19.93
+1.63%
MMEAX Victory Integrity Discovery A
43.88
+1.62%
MMMMX Victory Integrity Discovery Member
44.01
+1.62%
MMEYX Victory Integrity Discovery Y
49.85
+1.61%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
26.14
+1.51%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
23.52
+1.51%
LSHEX Kinetics Spin-Off and Corp Rest No Load
27.62
+1.51%
LSHUX Kinetics Spin-Off and Corp Rest Instl
26.37
+1.50%
RCMFX Schwartz Value Focused
52.23
+1.50%
CSCVX CornerCap Small-Cap Value Advisor
15.37
+1.45%
CSCJX CornerCap Small-Cap Value Institutional
15.49
+1.44%
WBVNX William Blair Small Cap Value N
31.69
+1.44%
RYMVX Rydex S&P MidCap 400 Pure Value A
74.28
+1.43%
RYMMX Rydex S&P MidCap 400 Pure Value C
60.27
+1.43%
PKSCX Virtus KAR Small-Cap Core C
38.38
+1.43%
CVVRX Columbia Small Cap Value I Adv
53.32
+1.43%
CSMIX Columbia Small Cap Value I A
43.38
+1.43%
PKSFX Virtus KAR Small-Cap Core I
56.91
+1.43%
CUURX Columbia Small Cap Value I Inst2
53.43
+1.42%
RYAVX Rydex S&P MidCap 400 Pure Value H
74.18
+1.42%
VSCRX Virtus KAR Small-Cap Core R6
57.20
+1.42%
PKSAX Virtus KAR Small-Cap Core A
52.21
+1.42%
CSVYX Columbia Small Cap Value I Inst3
51.57
+1.42%
CSVRX Columbia Small Cap Value I R
42.99
+1.42%
UBVTX Undiscovered Managers Behavioral Value Fund
83.88
+1.41%
UBVFX Undiscovered Managers Behavioral Value Fund Class R6
88.31
+1.41%
UBVCX Undiscovered Managers Behavioral Value Fund Class C
78.34
+1.41%
CSCZX Columbia Small Cap Value I Inst
51.08
+1.41%
ICSCX William Blair Small Cap Value I
31.68
+1.41%
WBVRX William Blair Small Cap Value R6
31.69
+1.41%
UBVAX Undiscovered Managers Behavioral Value Fund
84.99
+1.41%
BISCX UBS U.S. Small Cap Growth Fund
21.62
+1.41%
UBVVX Undiscovered Managers Behavioral Value Fund
87.98
+1.41%
UBVUX Undiscovered Managers Behavioral Value Fund
87.26
+1.41%
UBVRX Undiscovered Managers Behavioral Value Fund Class R2
83.66
+1.41%
UBVLX Undiscovered Managers Behavioral Value Fund
88.08
+1.40%
UBVSX Undiscovered Managers Behavioral Value Fund Class I
87.62
+1.40%
VTSIX Vanguard Tax-Managed Small Cap I
93.95
+1.39%
PHSKX Virtus KAR Mid-Cap Growth A
56.09
+1.39%
VTMSX Vanguard Tax-Managed Small Cap Adm
93.73
+1.38%
DSCPX Davenport Small Cap Focus Fund
17.59
+1.38%
PICMX Virtus KAR Mid-Cap Growth I
58.67
+1.38%
VRMGX Virtus KAR Mid-Cap Growth R6
59.43
+1.38%
CSSCX Columbia Small Cap Value I C
21.35
+1.38%
PSKCX Virtus KAR Mid-Cap Growth C
42.16
+1.37%
BNSCX UBS US Small Cap Growth A
17.81
+1.37%
GTSCX Glenmede Small Cap Equity Instl
36.80
+1.35%
GTCSX Glenmede Small Cap Equity Adv
34.15
+1.34%
VSTCX Vanguard Strategic Small-Cap Equity Inv
41.76
+1.33%
FSLBX Fidelity Select Brokerage & Inv Mgmt
154.35
+1.32%
LFVAX Lord Abbett Focused Small Cap Value A
28.49
+1.28%
BUIOX Buffalo Early Stage Growth Instl
16.64
+1.28%
LMVYX Lord Abbett Focused Small Cap Value I
31.15
+1.27%
LMVVX Lord Abbett Focused Small Cap Value R5
31.15
+1.27%
LMVOX Lord Abbett Focused Small Cap Value F3
31.24
+1.26%
LMVWX Lord Abbett Focused Small Cap Value R6
31.24
+1.26%
LFSFX Lord Abbett Focused Small Cap Value F
31.32
+1.26%
HWSCX Hotchkis & Wiley Small Cap Value C
60.39
+1.26%
LFVCX Lord Abbett Focused Small Cap Value C
29.94
+1.25%
HWSIX Hotchkis & Wiley Small Cap Value I
80.41
+1.25%
HWSZX Hotchkis & Wiley Small Cap Value Z
80.44
+1.25%
HWSAX Hotchkis & Wiley Small Cap Value A
79.77
+1.24%
BUFOX Buffalo Early Stage Growth Fd
16.50
+1.23%
GWEIX AMG GW&K Small Cap Core I
33.01
+1.23%
NRGSX Neuberger Berman Genesis Fund
66.87
+1.23%
GWEZX AMG GW&K Small Cap Core Z
33.05
+1.23%