Frankfurt - Delayed Quote EUR
Tailor Allocation Reactive I (0P0001CDO2.F)
At close: October 3 at 10:00 PM GMT+2
Currency in EUR 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 |
---|---|---|---|---|---|---|
Oct 3, 2024 | 1,257.13 | 1,257.13 | 1,257.13 | 1,257.13 | 1,257.13 | - |
Oct 2, 2024 | 1,259.92 | 1,259.92 | 1,259.92 | 1,259.92 | 1,259.92 | - |
Oct 1, 2024 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | - |
Sep 30, 2024 | 1,262.84 | 1,262.84 | 1,262.84 | 1,262.84 | 1,262.84 | - |
Sep 27, 2024 | 1,266.18 | 1,266.18 | 1,266.18 | 1,266.18 | 1,266.18 | - |
Sep 26, 2024 | 1,264.74 | 1,264.74 | 1,264.74 | 1,264.74 | 1,264.74 | - |
Sep 25, 2024 | 1,256.71 | 1,256.71 | 1,256.71 | 1,256.71 | 1,256.71 | - |
Sep 24, 2024 | 1,257.85 | 1,257.85 | 1,257.85 | 1,257.85 | 1,257.85 | - |
Sep 23, 2024 | 1,254.37 | 1,254.37 | 1,254.37 | 1,254.37 | 1,254.37 | - |
Sep 20, 2024 | 1,251.29 | 1,251.29 | 1,251.29 | 1,251.29 | 1,251.29 | - |
Sep 19, 2024 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | - |
Sep 18, 2024 | 1,244.99 | 1,244.99 | 1,244.99 | 1,244.99 | 1,244.99 | - |
Sep 17, 2024 | 1,247.93 | 1,247.93 | 1,247.93 | 1,247.93 | 1,247.93 | - |
Sep 16, 2024 | 1,245.66 | 1,245.66 | 1,245.66 | 1,245.66 | 1,245.66 | - |
Sep 13, 2024 | 1,247.86 | 1,247.86 | 1,247.86 | 1,247.86 | 1,247.86 | - |
Sep 12, 2024 | 1,240.82 | 1,240.82 | 1,240.82 | 1,240.82 | 1,240.82 | - |
Sep 11, 2024 | 1,229.46 | 1,229.46 | 1,229.46 | 1,229.46 | 1,229.46 | - |
Sep 10, 2024 | 1,231.05 | 1,231.05 | 1,231.05 | 1,231.05 | 1,231.05 | - |
Sep 9, 2024 | 1,231.17 | 1,231.17 | 1,231.17 | 1,231.17 | 1,231.17 | - |
Sep 6, 2024 | 1,222.70 | 1,222.70 | 1,222.70 | 1,222.70 | 1,222.70 | - |
Sep 5, 2024 | 1,232.47 | 1,232.47 | 1,232.47 | 1,232.47 | 1,232.47 | - |
Sep 4, 2024 | 1,237.43 | 1,237.43 | 1,237.43 | 1,237.43 | 1,237.43 | - |
Sep 3, 2024 | 1,246.63 | 1,246.63 | 1,246.63 | 1,246.63 | 1,246.63 | - |
Sep 2, 2024 | 1,255.87 | 1,255.87 | 1,255.87 | 1,255.87 | 1,255.87 | - |
Aug 30, 2024 | 1,253.14 | 1,253.14 | 1,253.14 | 1,253.14 | 1,253.14 | - |
Aug 29, 2024 | 1,254.06 | 1,254.06 | 1,254.06 | 1,254.06 | 1,254.06 | - |
Aug 28, 2024 | 1,245.79 | 1,245.79 | 1,245.79 | 1,245.79 | 1,245.79 | - |
Aug 27, 2024 | 1,243.97 | 1,243.97 | 1,243.97 | 1,243.97 | 1,243.97 | - |
Aug 26, 2024 | 1,244.14 | 1,244.14 | 1,244.14 | 1,244.14 | 1,244.14 | - |
Aug 23, 2024 | 1,244.57 | 1,244.57 | 1,244.57 | 1,244.57 | 1,244.57 | - |
Aug 22, 2024 | 1,242.28 | 1,242.28 | 1,242.28 | 1,242.28 | 1,242.28 | - |
Aug 21, 2024 | 1,241.21 | 1,241.21 | 1,241.21 | 1,241.21 | 1,241.21 | - |
Aug 20, 2024 | 1,239.18 | 1,239.18 | 1,239.18 | 1,239.18 | 1,239.18 | - |
Aug 19, 2024 | 1,242.14 | 1,242.14 | 1,242.14 | 1,242.14 | 1,242.14 | - |
Aug 16, 2024 | 1,235.83 | 1,235.83 | 1,235.83 | 1,235.83 | 1,235.83 | - |
Aug 14, 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
Aug 13, 2024 | 1,220.58 | 1,220.58 | 1,220.58 | 1,220.58 | 1,220.58 | - |
Aug 12, 2024 | 1,214.16 | 1,214.16 | 1,214.16 | 1,214.16 | 1,214.16 | - |
Aug 9, 2024 | 1,213.86 | 1,213.86 | 1,213.86 | 1,213.86 | 1,213.86 | - |
Aug 8, 2024 | 1,209.82 | 1,209.82 | 1,209.82 | 1,209.82 | 1,209.82 | - |
Aug 7, 2024 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | - |
Aug 6, 2024 | 1,199.87 | 1,199.87 | 1,199.87 | 1,199.87 | 1,199.87 | - |
Aug 5, 2024 | 1,194.57 | 1,194.57 | 1,194.57 | 1,194.57 | 1,194.57 | - |
Aug 2, 2024 | 1,210.93 | 1,210.93 | 1,210.93 | 1,210.93 | 1,210.93 | - |
Aug 1, 2024 | 1,239.22 | 1,239.22 | 1,239.22 | 1,239.22 | 1,239.22 | - |
Jul 31, 2024 | 1,251.79 | 1,251.79 | 1,251.79 | 1,251.79 | 1,251.79 | - |
Jul 30, 2024 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | - |
Jul 29, 2024 | 1,239.77 | 1,239.77 | 1,239.77 | 1,239.77 | 1,239.77 | - |
Jul 26, 2024 | 1,239.93 | 1,239.93 | 1,239.93 | 1,239.93 | 1,239.93 | - |
Jul 25, 2024 | 1,234.97 | 1,234.97 | 1,234.97 | 1,234.97 | 1,234.97 | - |
Jul 24, 2024 | 1,239.69 | 1,239.69 | 1,239.69 | 1,239.69 | 1,239.69 | - |
Jul 23, 2024 | 1,250.94 | 1,250.94 | 1,250.94 | 1,250.94 | 1,250.94 | - |
Jul 22, 2024 | 1,246.33 | 1,246.33 | 1,246.33 | 1,246.33 | 1,246.33 | - |
Jul 19, 2024 | 1,238.71 | 1,238.71 | 1,238.71 | 1,238.71 | 1,238.71 | - |
Jul 18, 2024 | 1,246.74 | 1,246.74 | 1,246.74 | 1,246.74 | 1,246.74 | - |
Jul 17, 2024 | 1,249.10 | 1,249.10 | 1,249.10 | 1,249.10 | 1,249.10 | - |
Jul 16, 2024 | 1,256.56 | 1,256.56 | 1,256.56 | 1,256.56 | 1,256.56 | - |
Jul 15, 2024 | 1,255.06 | 1,255.06 | 1,255.06 | 1,255.06 | 1,255.06 | - |
Jul 12, 2024 | 1,259.41 | 1,259.41 | 1,259.41 | 1,259.41 | 1,259.41 | - |
Jul 11, 2024 | 1,252.83 | 1,252.83 | 1,252.83 | 1,252.83 | 1,252.83 | - |
Jul 10, 2024 | 1,247.89 | 1,247.89 | 1,247.89 | 1,247.89 | 1,247.89 | - |
Jul 9, 2024 | 1,242.44 | 1,242.44 | 1,242.44 | 1,242.44 | 1,242.44 | - |
Jul 8, 2024 | 1,246.73 | 1,246.73 | 1,246.73 | 1,246.73 | 1,246.73 | - |
Jul 5, 2024 | 1,245.66 | 1,245.66 | 1,245.66 | 1,245.66 | 1,245.66 | - |
Jul 4, 2024 | 1,245.77 | 1,245.77 | 1,245.77 | 1,245.77 | 1,245.77 | - |
Jul 3, 2024 | 1,242.85 | 1,242.85 | 1,242.85 | 1,242.85 | 1,242.85 | - |
Jul 2, 2024 | 1,236.77 | 1,236.77 | 1,236.77 | 1,236.77 | 1,236.77 | - |
Jul 1, 2024 | 1,238.09 | 1,238.09 | 1,238.09 | 1,238.09 | 1,238.09 | - |
Jun 28, 2024 | 1,239.70 | 1,239.70 | 1,239.70 | 1,239.70 | 1,239.70 | - |
Jun 27, 2024 | 1,239.29 | 1,239.29 | 1,239.29 | 1,239.29 | 1,239.29 | - |
Jun 26, 2024 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | - |
Jun 25, 2024 | 1,243.98 | 1,243.98 | 1,243.98 | 1,243.98 | 1,243.98 | - |
Jun 24, 2024 | 1,246.36 | 1,246.36 | 1,246.36 | 1,246.36 | 1,246.36 | - |
Jun 21, 2024 | 1,242.83 | 1,242.83 | 1,242.83 | 1,242.83 | 1,242.83 | - |
Jun 20, 2024 | 1,248.31 | 1,248.31 | 1,248.31 | 1,248.31 | 1,248.31 | - |
Jun 19, 2024 | 1,241.96 | 1,241.96 | 1,241.96 | 1,241.96 | 1,241.96 | - |
Jun 18, 2024 | 1,242.94 | 1,242.94 | 1,242.94 | 1,242.94 | 1,242.94 | - |
Jun 17, 2024 | 1,236.43 | 1,236.43 | 1,236.43 | 1,236.43 | 1,236.43 | - |
Jun 14, 2024 | 1,236.01 | 1,236.01 | 1,236.01 | 1,236.01 | 1,236.01 | - |
Jun 13, 2024 | 1,241.11 | 1,241.11 | 1,241.11 | 1,241.11 | 1,241.11 | - |
Jun 12, 2024 | 1,248.18 | 1,248.18 | 1,248.18 | 1,248.18 | 1,248.18 | - |
Jun 11, 2024 | 1,239.47 | 1,239.47 | 1,239.47 | 1,239.47 | 1,239.47 | - |
Jun 10, 2024 | 1,244.85 | 1,244.85 | 1,244.85 | 1,244.85 | 1,244.85 | - |
Jun 7, 2024 | 1,246.41 | 1,246.41 | 1,246.41 | 1,246.41 | 1,246.41 | - |
Jun 6, 2024 | 1,245.85 | 1,245.85 | 1,245.85 | 1,245.85 | 1,245.85 | - |
Jun 5, 2024 | 1,243.15 | 1,243.15 | 1,243.15 | 1,243.15 | 1,243.15 | - |
Jun 4, 2024 | 1,233.29 | 1,233.29 | 1,233.29 | 1,233.29 | 1,233.29 | - |
Jun 3, 2024 | 1,237.24 | 1,237.24 | 1,237.24 | 1,237.24 | 1,237.24 | - |
May 31, 2024 | 1,232.33 | 1,232.33 | 1,232.33 | 1,232.33 | 1,232.33 | - |
May 30, 2024 | 1,231.64 | 1,231.64 | 1,231.64 | 1,231.64 | 1,231.64 | - |
May 29, 2024 | 1,229.95 | 1,229.95 | 1,229.95 | 1,229.95 | 1,229.95 | - |
May 28, 2024 | 1,238.22 | 1,238.22 | 1,238.22 | 1,238.22 | 1,238.22 | - |
May 27, 2024 | 1,241.75 | 1,241.75 | 1,241.75 | 1,241.75 | 1,241.75 | - |
May 24, 2024 | 1,239.75 | 1,239.75 | 1,239.75 | 1,239.75 | 1,239.75 | - |
May 23, 2024 | 1,240.90 | 1,240.90 | 1,240.90 | 1,240.90 | 1,240.90 | - |
May 22, 2024 | 1,242.16 | 1,242.16 | 1,242.16 | 1,242.16 | 1,242.16 | - |
May 21, 2024 | 1,243.02 | 1,243.02 | 1,243.02 | 1,243.02 | 1,243.02 | - |
May 17, 2024 | 1,241.09 | 1,241.09 | 1,241.09 | 1,241.09 | 1,241.09 | - |
May 16, 2024 | 1,242.77 | 1,242.77 | 1,242.77 | 1,242.77 | 1,242.77 | - |
May 15, 2024 | 1,242.22 | 1,242.22 | 1,242.22 | 1,242.22 | 1,242.22 | - |
May 14, 2024 | 1,237.28 | 1,237.28 | 1,237.28 | 1,237.28 | 1,237.28 | - |
May 13, 2024 | 1,236.41 | 1,236.41 | 1,236.41 | 1,236.41 | 1,236.41 | - |
May 10, 2024 | 1,236.64 | 1,236.64 | 1,236.64 | 1,236.64 | 1,236.64 | - |
May 7, 2024 | 1,228.18 | 1,228.18 | 1,228.18 | 1,228.18 | 1,228.18 | - |
May 6, 2024 | 1,220.19 | 1,220.19 | 1,220.19 | 1,220.19 | 1,220.19 | - |
May 3, 2024 | 1,213.35 | 1,213.35 | 1,213.35 | 1,213.35 | 1,213.35 | - |
May 2, 2024 | 1,208.86 | 1,208.86 | 1,208.86 | 1,208.86 | 1,208.86 | - |
Apr 30, 2024 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | - |
Apr 29, 2024 | 1,218.23 | 1,218.23 | 1,218.23 | 1,218.23 | 1,218.23 | - |
Apr 26, 2024 | 1,216.48 | 1,216.48 | 1,216.48 | 1,216.48 | 1,216.48 | - |
Apr 25, 2024 | 1,204.19 | 1,204.19 | 1,204.19 | 1,204.19 | 1,204.19 | - |
Apr 24, 2024 | 1,210.82 | 1,210.82 | 1,210.82 | 1,210.82 | 1,210.82 | - |
Apr 23, 2024 | 1,210.40 | 1,210.40 | 1,210.40 | 1,210.40 | 1,210.40 | - |
Apr 22, 2024 | 1,201.32 | 1,201.32 | 1,201.32 | 1,201.32 | 1,201.32 | - |
Apr 19, 2024 | 1,197.68 | 1,197.68 | 1,197.68 | 1,197.68 | 1,197.68 | - |
Apr 18, 2024 | 1,201.92 | 1,201.92 | 1,201.92 | 1,201.92 | 1,201.92 | - |
Apr 17, 2024 | 1,199.82 | 1,199.82 | 1,199.82 | 1,199.82 | 1,199.82 | - |
Apr 16, 2024 | 1,201.41 | 1,201.41 | 1,201.41 | 1,201.41 | 1,201.41 | - |
Apr 15, 2024 | 1,211.86 | 1,211.86 | 1,211.86 | 1,211.86 | 1,211.86 | - |
Apr 12, 2024 | 1,211.62 | 1,211.62 | 1,211.62 | 1,211.62 | 1,211.62 | - |
Apr 11, 2024 | 1,210.84 | 1,210.84 | 1,210.84 | 1,210.84 | 1,210.84 | - |
Apr 10, 2024 | 1,212.88 | 1,212.88 | 1,212.88 | 1,212.88 | 1,212.88 | - |
Apr 9, 2024 | 1,211.53 | 1,211.53 | 1,211.53 | 1,211.53 | 1,211.53 | - |
Apr 8, 2024 | 1,215.93 | 1,215.93 | 1,215.93 | 1,215.93 | 1,215.93 | - |
Apr 5, 2024 | 1,213.34 | 1,213.34 | 1,213.34 | 1,213.34 | 1,213.34 | - |
Apr 4, 2024 | 1,219.05 | 1,219.05 | 1,219.05 | 1,219.05 | 1,219.05 | - |
Apr 3, 2024 | 1,218.09 | 1,218.09 | 1,218.09 | 1,218.09 | 1,218.09 | - |
Apr 2, 2024 | 1,217.05 | 1,217.05 | 1,217.05 | 1,217.05 | 1,217.05 | - |
Mar 28, 2024 | 1,221.20 | 1,221.20 | 1,221.20 | 1,221.20 | 1,221.20 | - |
Mar 27, 2024 | 1,216.98 | 1,216.98 | 1,216.98 | 1,216.98 | 1,216.98 | - |
Mar 26, 2024 | 1,215.84 | 1,215.84 | 1,215.84 | 1,215.84 | 1,215.84 | - |
Mar 25, 2024 | 1,214.22 | 1,214.22 | 1,214.22 | 1,214.22 | 1,214.22 | - |
Mar 22, 2024 | 1,214.95 | 1,214.95 | 1,214.95 | 1,214.95 | 1,214.95 | - |
Mar 21, 2024 | 1,214.87 | 1,214.87 | 1,214.87 | 1,214.87 | 1,214.87 | - |
Mar 20, 2024 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | - |
Mar 19, 2024 | 1,208.62 | 1,208.62 | 1,208.62 | 1,208.62 | 1,208.62 | - |
Mar 18, 2024 | 1,207.44 | 1,207.44 | 1,207.44 | 1,207.44 | 1,207.44 | - |
Mar 15, 2024 | 1,205.58 | 1,205.58 | 1,205.58 | 1,205.58 | 1,205.58 | - |
Mar 14, 2024 | 1,209.05 | 1,209.05 | 1,209.05 | 1,209.05 | 1,209.05 | - |
Mar 13, 2024 | 1,209.55 | 1,209.55 | 1,209.55 | 1,209.55 | 1,209.55 | - |
Mar 12, 2024 | 1,208.24 | 1,208.24 | 1,208.24 | 1,208.24 | 1,208.24 | - |
Mar 11, 2024 | 1,201.12 | 1,201.12 | 1,201.12 | 1,201.12 | 1,201.12 | - |
Mar 8, 2024 | 1,202.67 | 1,202.67 | 1,202.67 | 1,202.67 | 1,202.67 | - |
Mar 7, 2024 | 1,202.18 | 1,202.18 | 1,202.18 | 1,202.18 | 1,202.18 | - |
Mar 6, 2024 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | - |
Mar 5, 2024 | 1,193.17 | 1,193.17 | 1,193.17 | 1,193.17 | 1,193.17 | - |
Mar 4, 2024 | 1,195.78 | 1,195.78 | 1,195.78 | 1,195.78 | 1,195.78 | - |
Mar 1, 2024 | 1,195.29 | 1,195.29 | 1,195.29 | 1,195.29 | 1,195.29 | - |
Feb 29, 2024 | 1,191.31 | 1,191.31 | 1,191.31 | 1,191.31 | 1,191.31 | - |
Feb 28, 2024 | 1,190.39 | 1,190.39 | 1,190.39 | 1,190.39 | 1,190.39 | - |
Feb 27, 2024 | 1,193.44 | 1,193.44 | 1,193.44 | 1,193.44 | 1,193.44 | - |
Feb 26, 2024 | 1,192.71 | 1,192.71 | 1,192.71 | 1,192.71 | 1,192.71 | - |
Feb 23, 2024 | 1,194.85 | 1,194.85 | 1,194.85 | 1,194.85 | 1,194.85 | - |
Feb 22, 2024 | 1,192.12 | 1,192.12 | 1,192.12 | 1,192.12 | 1,192.12 | - |
Feb 21, 2024 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | - |
Feb 20, 2024 | 1,183.81 | 1,183.81 | 1,183.81 | 1,183.81 | 1,183.81 | - |
Feb 19, 2024 | 1,185.71 | 1,185.71 | 1,185.71 | 1,185.71 | 1,185.71 | - |
Feb 16, 2024 | 1,184.39 | 1,184.39 | 1,184.39 | 1,184.39 | 1,184.39 | - |
Feb 15, 2024 | 1,180.46 | 1,180.46 | 1,180.46 | 1,180.46 | 1,180.46 | - |
Feb 14, 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
Feb 13, 2024 | 1,174.29 | 1,174.29 | 1,174.29 | 1,174.29 | 1,174.29 | - |
Feb 12, 2024 | 1,180.39 | 1,180.39 | 1,180.39 | 1,180.39 | 1,180.39 | - |
Feb 9, 2024 | 1,176.57 | 1,176.57 | 1,176.57 | 1,176.57 | 1,176.57 | - |
Feb 8, 2024 | 1,176.34 | 1,176.34 | 1,176.34 | 1,176.34 | 1,176.34 | - |
Feb 7, 2024 | 1,176.94 | 1,176.94 | 1,176.94 | 1,176.94 | 1,176.94 | - |
Feb 6, 2024 | 1,177.91 | 1,177.91 | 1,177.91 | 1,177.91 | 1,177.91 | - |
Feb 5, 2024 | 1,172.36 | 1,172.36 | 1,172.36 | 1,172.36 | 1,172.36 | - |
Feb 2, 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
Feb 1, 2024 | 1,171.28 | 1,171.28 | 1,171.28 | 1,171.28 | 1,171.28 | - |
Jan 31, 2024 | 1,174.16 | 1,174.16 | 1,174.16 | 1,174.16 | 1,174.16 | - |
Jan 30, 2024 | 1,175.40 | 1,175.40 | 1,175.40 | 1,175.40 | 1,175.40 | - |
Jan 29, 2024 | 1,175.71 | 1,175.71 | 1,175.71 | 1,175.71 | 1,175.71 | - |
Jan 26, 2024 | 1,175.09 | 1,175.09 | 1,175.09 | 1,175.09 | 1,175.09 | - |
Jan 25, 2024 | 1,170.63 | 1,170.63 | 1,170.63 | 1,170.63 | 1,170.63 | - |
Jan 24, 2024 | 1,166.45 | 1,166.45 | 1,166.45 | 1,166.45 | 1,166.45 | - |
Jan 23, 2024 | 1,159.70 | 1,159.70 | 1,159.70 | 1,159.70 | 1,159.70 | - |
Jan 22, 2024 | 1,159.90 | 1,159.90 | 1,159.90 | 1,159.90 | 1,159.90 | - |
Jan 19, 2024 | 1,155.46 | 1,155.46 | 1,155.46 | 1,155.46 | 1,155.46 | - |
Jan 18, 2024 | 1,156.61 | 1,156.61 | 1,156.61 | 1,156.61 | 1,156.61 | - |
Jan 17, 2024 | 1,152.46 | 1,152.46 | 1,152.46 | 1,152.46 | 1,152.46 | - |
Jan 16, 2024 | 1,160.04 | 1,160.04 | 1,160.04 | 1,160.04 | 1,160.04 | - |
Jan 15, 2024 | 1,160.89 | 1,160.89 | 1,160.89 | 1,160.89 | 1,160.89 | - |
Jan 12, 2024 | 1,163.08 | 1,163.08 | 1,163.08 | 1,163.08 | 1,163.08 | - |
Jan 11, 2024 | 1,158.14 | 1,158.14 | 1,158.14 | 1,158.14 | 1,158.14 | - |
Jan 10, 2024 | 1,160.77 | 1,160.77 | 1,160.77 | 1,160.77 | 1,160.77 | - |
Jan 9, 2024 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | - |
Jan 8, 2024 | 1,161.33 | 1,161.33 | 1,161.33 | 1,161.33 | 1,161.33 | - |
Jan 5, 2024 | 1,160.09 | 1,160.09 | 1,160.09 | 1,160.09 | 1,160.09 | - |
Jan 4, 2024 | 1,162.27 | 1,162.27 | 1,162.27 | 1,162.27 | 1,162.27 | - |
Jan 3, 2024 | 1,159.99 | 1,159.99 | 1,159.99 | 1,159.99 | 1,159.99 | - |
Jan 2, 2024 | 1,165.63 | 1,165.63 | 1,165.63 | 1,165.63 | 1,165.63 | - |
Dec 29, 2023 | 1,165.15 | 1,165.15 | 1,165.15 | 1,165.15 | 1,165.15 | - |
Dec 28, 2023 | 1,166.06 | 1,166.06 | 1,166.06 | 1,166.06 | 1,166.06 | - |
Dec 27, 2023 | 1,164.64 | 1,164.64 | 1,164.64 | 1,164.64 | 1,164.64 | - |
Dec 22, 2023 | 1,164.08 | 1,164.08 | 1,164.08 | 1,164.08 | 1,164.08 | - |
Dec 21, 2023 | 1,163.29 | 1,163.29 | 1,163.29 | 1,163.29 | 1,163.29 | - |
Dec 20, 2023 | 1,164.97 | 1,164.97 | 1,164.97 | 1,164.97 | 1,164.97 | - |
Dec 19, 2023 | 1,163.03 | 1,163.03 | 1,163.03 | 1,163.03 | 1,163.03 | - |
Dec 18, 2023 | 1,160.63 | 1,160.63 | 1,160.63 | 1,160.63 | 1,160.63 | - |
Dec 15, 2023 | 1,162.20 | 1,162.20 | 1,162.20 | 1,162.20 | 1,162.20 | - |
Dec 14, 2023 | 1,159.82 | 1,159.82 | 1,159.82 | 1,159.82 | 1,159.82 | - |
Dec 13, 2023 | 1,154.04 | 1,154.04 | 1,154.04 | 1,154.04 | 1,154.04 | - |
Dec 12, 2023 | 1,153.71 | 1,153.71 | 1,153.71 | 1,153.71 | 1,153.71 | - |
Dec 11, 2023 | 1,154.08 | 1,154.08 | 1,154.08 | 1,154.08 | 1,154.08 | - |
Dec 8, 2023 | 1,153.29 | 1,153.29 | 1,153.29 | 1,153.29 | 1,153.29 | - |
Dec 7, 2023 | 1,149.06 | 1,149.06 | 1,149.06 | 1,149.06 | 1,149.06 | - |
Dec 6, 2023 | 1,150.15 | 1,150.15 | 1,150.15 | 1,150.15 | 1,150.15 | - |
Dec 5, 2023 | 1,148.42 | 1,148.42 | 1,148.42 | 1,148.42 | 1,148.42 | - |
Dec 4, 2023 | 1,145.12 | 1,145.12 | 1,145.12 | 1,145.12 | 1,145.12 | - |
Dec 1, 2023 | 1,147.54 | 1,147.54 | 1,147.54 | 1,147.54 | 1,147.54 | - |
Nov 30, 2023 | 1,141.47 | 1,141.47 | 1,141.47 | 1,141.47 | 1,141.47 | - |
Nov 29, 2023 | 1,137.57 | 1,137.57 | 1,137.57 | 1,137.57 | 1,137.57 | - |
Nov 28, 2023 | 1,134.89 | 1,134.89 | 1,134.89 | 1,134.89 | 1,134.89 | - |
Nov 27, 2023 | 1,135.62 | 1,135.62 | 1,135.62 | 1,135.62 | 1,135.62 | - |
Nov 24, 2023 | 1,136.92 | 1,136.92 | 1,136.92 | 1,136.92 | 1,136.92 | - |
Nov 23, 2023 | 1,136.56 | 1,136.56 | 1,136.56 | 1,136.56 | 1,136.56 | - |
Nov 22, 2023 | 1,135.21 | 1,135.21 | 1,135.21 | 1,135.21 | 1,135.21 | - |
Nov 21, 2023 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | - |
Nov 20, 2023 | 1,133.76 | 1,133.76 | 1,133.76 | 1,133.76 | 1,133.76 | - |
Nov 17, 2023 | 1,132.41 | 1,132.41 | 1,132.41 | 1,132.41 | 1,132.41 | - |
Nov 16, 2023 | 1,127.79 | 1,127.79 | 1,127.79 | 1,127.79 | 1,127.79 | - |
Nov 15, 2023 | 1,131.13 | 1,131.13 | 1,131.13 | 1,131.13 | 1,131.13 | - |
Nov 14, 2023 | 1,127.71 | 1,127.71 | 1,127.71 | 1,127.71 | 1,127.71 | - |
Nov 13, 2023 | 1,119.88 | 1,119.88 | 1,119.88 | 1,119.88 | 1,119.88 | - |
Nov 10, 2023 | 1,115.96 | 1,115.96 | 1,115.96 | 1,115.96 | 1,115.96 | - |
Nov 9, 2023 | 1,121.60 | 1,121.60 | 1,121.60 | 1,121.60 | 1,121.60 | - |
Nov 8, 2023 | 1,117.23 | 1,117.23 | 1,117.23 | 1,117.23 | 1,117.23 | - |
Nov 7, 2023 | 1,115.10 | 1,115.10 | 1,115.10 | 1,115.10 | 1,115.10 | - |
Nov 6, 2023 | 1,116.42 | 1,116.42 | 1,116.42 | 1,116.42 | 1,116.42 | - |
Nov 3, 2023 | 1,117.39 | 1,117.39 | 1,117.39 | 1,117.39 | 1,117.39 | - |
Nov 2, 2023 | 1,114.54 | 1,114.54 | 1,114.54 | 1,114.54 | 1,114.54 | - |
Oct 31, 2023 | 1,100.46 | 1,100.46 | 1,100.46 | 1,100.46 | 1,100.46 | - |
Oct 30, 2023 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
Oct 27, 2023 | 1,094.82 | 1,094.82 | 1,094.82 | 1,094.82 | 1,094.82 | - |
Oct 26, 2023 | 1,097.39 | 1,097.39 | 1,097.39 | 1,097.39 | 1,097.39 | - |
Oct 25, 2023 | 1,099.52 | 1,099.52 | 1,099.52 | 1,099.52 | 1,099.52 | - |
Oct 24, 2023 | 1,099.36 | 1,099.36 | 1,099.36 | 1,099.36 | 1,099.36 | - |
Oct 23, 2023 | 1,096.99 | 1,096.99 | 1,096.99 | 1,096.99 | 1,096.99 | - |
Oct 20, 2023 | 1,096.76 | 1,096.76 | 1,096.76 | 1,096.76 | 1,096.76 | - |
Oct 19, 2023 | 1,104.92 | 1,104.92 | 1,104.92 | 1,104.92 | 1,104.92 | - |
Oct 18, 2023 | 1,112.87 | 1,112.87 | 1,112.87 | 1,112.87 | 1,112.87 | - |
Oct 17, 2023 | 1,119.33 | 1,119.33 | 1,119.33 | 1,119.33 | 1,119.33 | - |
Oct 16, 2023 | 1,120.81 | 1,120.81 | 1,120.81 | 1,120.81 | 1,120.81 | - |
Oct 13, 2023 | 1,121.95 | 1,121.95 | 1,121.95 | 1,121.95 | 1,121.95 | - |
Oct 12, 2023 | 1,128.62 | 1,128.62 | 1,128.62 | 1,128.62 | 1,128.62 | - |
Oct 11, 2023 | 1,127.55 | 1,127.55 | 1,127.55 | 1,127.55 | 1,127.55 | - |
Oct 10, 2023 | 1,126.67 | 1,126.67 | 1,126.67 | 1,126.67 | 1,126.67 | - |
Oct 9, 2023 | 1,115.18 | 1,115.18 | 1,115.18 | 1,115.18 | 1,115.18 | - |
Related Tickers
MICFX Matthews China Instl
17.40
+4.00%
MCHFX Matthews China Fund
17.42
+4.00%
CHILX BlackRock China A Opportunities Instl
15.34
+3.93%
CHKLX BlackRock China A Opportunities K
15.34
+3.93%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
83.92
-2.01%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.28
+1.93%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.26
+1.92%
BSGLX Baillie Gifford Long Term Global Gr I
32.08
+1.91%
FMPFX Nuveen Small Cap Growth Opp R6
34.18
-1.21%
NSCRX Nuveen Small-Cap Value Opportunities Fund
62.13
-0.94%
NSCFX Nuveen Small-Cap Value Opportunities Fund
63.15
-0.94%
NSCAX Nuveen Small-Cap Value Opportunities Fund
59.25
-0.94%
NSCCX Nuveen Small-Cap Value Opportunities Fund
48.92
-0.93%
FHKAX Fidelity Advisor China Region A
44.18
+1.38%
FHKIX Fidelity Advisor China Region I
44.50
+1.37%
FIQFX Fidelity Advisor China Region Z
44.50
+1.37%
FHKTX Fidelity Advisor China Region M
43.80
+1.37%
FHKCX Fidelity China Region
44.83
+1.36%
FCHKX Fidelity Advisor China Region C
41.98
+1.35%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
ABIZX AMG River Road Mid Cap Value Z
23.94
+1.10%
ABMIX AMG River Road Mid Cap Value I
24.09
+1.09%
CHTTX AMG River Road Mid Cap Value N
22.29
+1.09%
MBXIX Catalyst/Millburn Hedge Strategy I
38.56
-0.36%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
97.08
-0.95%
VITNX Vanguard Instl Ttl Stk Mkt Idx I
97.10
-0.95%
TGVAX Thornburg International Equity A
29.01
+0.97%
TGVIX Thornburg International Equity I
30.28
+0.97%
THVRX Thornburg International Equity R4
28.68
+0.95%
TGVRX Thornburg International Equity R3
28.93
+0.94%
TGIRX Thornburg International Equity R6
30.13
+0.94%
THGCX Thornburg International Equity C
24.75
+0.94%
TIVRX Thornburg International Equity R5
30.24
+0.93%
GEQYX GuideStone Funds Equity Index Instl
58.72
+0.93%
GEQZX GuideStone Funds Equity Index Investor
58.69
+0.91%
BGVIX Brandes Global Equity Fund
32.14
+0.91%
FIMKX Fidelity Advisor Focused Em Mkts I
35.47
+0.91%
BGVCX Brandes Global Equity Fund
31.26
+0.90%
FTMKX Fidelity Advisor Focused Em Mkts M
34.85
+0.90%
DYGAX Meeder Dynamic Allocation Fund
15.64
-0.82%
FMCKX Fidelity Advisor Focused Em Mkts C
32.69
+0.90%
BGEAX Brandes Global Equity Fund
31.69
+0.89%
FAMKX Fidelity Advisor Focused Em Mkts A
35.27
+0.89%
FZAEX Fidelity Advisor Focused Em Mkts Z
35.41
+0.88%
FLDGX Meeder Dynamic Allocation Retail
15.44
-0.77%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.08
-0.62%
DYGIX Meeder Dynamic Allocation Fund
15.61
-0.83%
VTRRX Voya Target Retirement 2055 R6
15.07
+0.80%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
18.73
-0.58%
VRRMX Voya Target Retirement 2050 R
15.08
+0.80%
VTROX Voya Target Retirement 2050 A
15.28
+0.79%
VTRPX Voya Target Retirement 2050 R6
15.38
+0.79%
BIECX Brandes International Equity Fund
22.33
+0.77%
BIEAX Brandes International Equity Fund
22.83
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
BIIEX Brandes International Equity Fund
23.09
+0.74%
BIERX Brandes International Equity Fund
23.30
+0.73%
FQUAX AMG River Road Large Cap Value Select N
20.72
+0.73%
MEQFX AMG River Road Large Cap Value Select I
20.87
+0.72%
TMDIX AMG TimesSquare Mid Cap Growth Z
18.38
+0.71%
WWWFX Kinetics Internet No Load
84.08
+0.69%
KINAX Kinetics Internet Adv A
75.89
+0.69%
BISAX Brandes International Small Cap Equity Fund
19.11
+0.68%
KINCX Kinetics Internet Adv C
61.94
+0.68%
BISMX Brandes International Small Cap Equity Fund
19.23
+0.68%
BISRX Brandes International Small Cap Equity Fund
19.35
+0.68%
VTRKX Voya Target Retirement 2040 R6
15.21
+0.66%
TQMIX AMG TimesSquare Mid Cap Growth I
18.10
-0.88%
BINCX Brandes International Small Cap Equity Fund
18.33
+0.66%
TMDPX AMG TimesSquare Mid Cap Growth N
17.03
+0.65%
VTRJX Voya Target Retirement 2040 A
15.09
+0.60%
FSEAX Fidelity Emerging Asia
53.36
+0.58%
CNWDX Calamos Evolving World Growth C
19.06
+0.58%
CNWGX Calamos Evolving World Growth A
20.82
+0.58%
RAIWX Manning & Napier Rainier Intl Discv W
24.05
-1.03%
RAIRX Manning & Napier Rainier Intl Discv Z
24.09
-1.07%
CNWIX Calamos Evolving World Growth I
21.04
+0.57%
MECAX AMG GW&K International Small Cap Fund
46.92
+0.56%
MECZX AMG GW&K International Small Cap Z
51.73
+0.54%
MECIX AMG GW&K International Small Cap I
51.54
+0.53%
FIQPX Fidelity Advisor Emerging Asia Z
53.90
+0.52%
FEATX Fidelity Advisor Emerging Asia M
48.87
+0.51%
FEAAX Fidelity Advisor Emerging Asia A
51.30
+0.51%
FERCX Fidelity Advisor Emerging Asia C
43.48
+0.51%
FERIX Fidelity Advisor Emerging Asia I
53.86
+0.50%
FNARX Fidelity Natural Resources Fund
47.53
+0.49%
FSELX Fidelity Select Semiconductors
34.00
+0.47%
FSENX Fidelity Select Energy Portfolio
63.13
+0.46%
ENPSX ProFunds UltraSector Energy Fund
39.27
+0.46%
FIKGX Fidelity Advisor Semiconductors Z
92.24
+0.46%
FELTX Fidelity Advisor Semiconductors M
79.22
+0.46%
ENPIX ProFunds UltraSector Energy Fund
46.41
+0.45%
FIKAX Fidelity Advisor Energy Z
51.39
+0.45%
FELAX Fidelity Advisor Semiconductors A
84.95
+0.45%
FANIX Fidelity Advisor Energy I
51.43
+0.45%
FELIX Fidelity Advisor Semiconductors I
91.99
+0.45%
FELCX Fidelity Advisor Semiconductors C
67.72
+0.44%
FAGNX Fidelity Advisor Energy M
49.73
+0.44%