Frankfurt - Delayed Quote • EUR
BNY Mellon Glbl Rl Ret (EUR) G Inc (0P0001CECV.F)
At close: July 15 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 |
---|---|---|---|---|---|---|
Jul 17, 2024 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | - |
Jul 16, 2024 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | - |
Jul 15, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
Jul 12, 2024 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | - |
Jul 11, 2024 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | - |
Jul 10, 2024 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | - |
Jul 9, 2024 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | - |
Jul 8, 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
Jul 5, 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
Jul 4, 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
Jul 3, 2024 | 1.1003 | 1.1003 | 1.1003 | 1.1003 | 1.1003 | - |
Jul 2, 2024 | 1.0959 | 1.0959 | 1.0959 | 1.0959 | 1.0959 | - |
Jul 1, 2024 | 1.0995 | 1.0995 | 1.0995 | 1.0995 | 1.0995 | - |
Jun 28, 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
Jun 27, 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
Jun 26, 2024 | 1.1053 | 1.1053 | 1.1053 | 1.1053 | 1.1053 | - |
Jun 25, 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
Jun 24, 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
Jun 21, 2024 | 1.1053 | 1.1053 | 1.1053 | 1.1053 | 1.1053 | - |
Jun 20, 2024 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | - |
Jun 19, 2024 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | - |
Jun 18, 2024 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | - |
Jun 17, 2024 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | - |
Jun 14, 2024 | 1.1009 | 1.1009 | 1.1009 | 1.1009 | 1.1009 | - |
Jun 13, 2024 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | - |
Jun 12, 2024 | 1.0941 | 1.0941 | 1.0941 | 1.0941 | 1.0941 | - |
Jun 11, 2024 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | - |
Jun 10, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
Jun 7, 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
Jun 6, 2024 | 1.1003 | 1.1003 | 1.1003 | 1.1003 | 1.1003 | - |
Jun 5, 2024 | 1.0922 | 1.0922 | 1.0922 | 1.0922 | 1.0922 | - |
Jun 4, 2024 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | - |
May 31, 2024 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | - |
May 30, 2024 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | - |
May 29, 2024 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | - |
May 28, 2024 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | - |
May 27, 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
May 24, 2024 | 1.0953 | 1.0953 | 1.0953 | 1.0953 | 1.0953 | - |
May 23, 2024 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | - |
May 22, 2024 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | - |
May 21, 2024 | 1.1019 | 1.1019 | 1.1019 | 1.1019 | 1.1019 | - |
May 20, 2024 | 1.1032 | 1.1032 | 1.1032 | 1.1032 | 1.1032 | - |
May 17, 2024 | 1.1009 | 1.1009 | 1.1009 | 1.1009 | 1.1009 | - |
May 16, 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
May 15, 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
May 14, 2024 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | - |
May 13, 2024 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | - |
May 10, 2024 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | - |
May 9, 2024 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | - |
May 8, 2024 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | - |
May 7, 2024 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | - |
May 3, 2024 | 1.0889 | 1.0889 | 1.0889 | 1.0889 | 1.0889 | - |
May 2, 2024 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | - |
Apr 30, 2024 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | - |
Apr 29, 2024 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | - |
Apr 26, 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
Apr 25, 2024 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | - |
Apr 24, 2024 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | - |
Apr 23, 2024 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | - |
Apr 22, 2024 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | - |
Apr 19, 2024 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | - |
Apr 18, 2024 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | - |
Apr 17, 2024 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | - |
Apr 16, 2024 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | - |
Apr 15, 2024 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | - |
Apr 12, 2024 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | - |
Apr 11, 2024 | 1.0916 | 1.0916 | 1.0916 | 1.0916 | 1.0916 | - |
Apr 10, 2024 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | - |
Apr 9, 2024 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | - |
Apr 8, 2024 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | - |
Apr 5, 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
Apr 4, 2024 | 1.0946 | 1.0946 | 1.0946 | 1.0946 | 1.0946 | - |
Apr 3, 2024 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | - |
Apr 2, 2024 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | - |
Mar 28, 2024 | 1.0983 | 1.0983 | 1.0983 | 1.0983 | 1.0983 | - |
Mar 27, 2024 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | - |
Mar 26, 2024 | 1.0923 | 1.0923 | 1.0923 | 1.0923 | 1.0923 | - |
Mar 25, 2024 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | - |
Mar 22, 2024 | 1.0923 | 1.0923 | 1.0923 | 1.0923 | 1.0923 | - |
Mar 21, 2024 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | - |
Mar 20, 2024 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | - |
Mar 19, 2024 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
Mar 15, 2024 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | - |
Mar 14, 2024 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | - |
Mar 13, 2024 | 1.0829 | 1.0829 | 1.0829 | 1.0829 | 1.0829 | - |
Mar 12, 2024 | 1.0783 | 1.0783 | 1.0783 | 1.0783 | 1.0783 | - |
Mar 11, 2024 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | - |
Mar 8, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
Mar 7, 2024 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | - |
Mar 6, 2024 | 1.0734 | 1.0734 | 1.0734 | 1.0734 | 1.0734 | - |
Mar 5, 2024 | 1.0758 | 1.0758 | 1.0758 | 1.0758 | 1.0758 | - |
Mar 4, 2024 | 1.0743 | 1.0743 | 1.0743 | 1.0743 | 1.0743 | - |
Mar 1, 2024 | 1.0683 | 1.0683 | 1.0683 | 1.0683 | 1.0683 | - |
Feb 29, 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
Feb 28, 2024 | 1.0637 | 1.0637 | 1.0637 | 1.0637 | 1.0637 | - |
Feb 27, 2024 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | - |
Feb 26, 2024 | 1.0673 | 1.0673 | 1.0673 | 1.0673 | 1.0673 | - |
Feb 23, 2024 | 1.0669 | 1.0669 | 1.0669 | 1.0669 | 1.0669 | - |
Feb 22, 2024 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | - |
Feb 21, 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | - |
Feb 20, 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
Feb 19, 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
Feb 16, 2024 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | - |
Feb 15, 2024 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | - |
Feb 14, 2024 | 1.0583 | 1.0583 | 1.0583 | 1.0583 | 1.0583 | - |
Feb 13, 2024 | 1.0673 | 1.0673 | 1.0673 | 1.0673 | 1.0673 | - |
Feb 12, 2024 | 1.0677 | 1.0677 | 1.0677 | 1.0677 | 1.0677 | - |
Feb 9, 2024 | 1.0654 | 1.0654 | 1.0654 | 1.0654 | 1.0654 | - |
Feb 8, 2024 | 1.0672 | 1.0672 | 1.0672 | 1.0672 | 1.0672 | - |
Feb 7, 2024 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | - |
Feb 6, 2024 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | - |
Feb 2, 2024 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | - |
Feb 1, 2024 | 1.0578 | 1.0578 | 1.0578 | 1.0578 | 1.0578 | - |
Jan 31, 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | - |
Jan 30, 2024 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | - |
Jan 29, 2024 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
Jan 26, 2024 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | - |
Jan 25, 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
Jan 24, 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
Jan 23, 2024 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Jan 22, 2024 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | - |
Jan 19, 2024 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | - |
Jan 18, 2024 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | - |
Jan 17, 2024 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | - |
Jan 16, 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
Jan 15, 2024 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | - |
Jan 12, 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
Jan 11, 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
Jan 10, 2024 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | - |
Jan 9, 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | - |
Jan 8, 2024 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | - |
Jan 5, 2024 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | - |
Jan 4, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
Jan 3, 2024 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | - |
Jan 2, 2024 | 0.0212 Dividend | |||||
Jan 2, 2024 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | - |
Dec 29, 2023 | 1.0737 | 1.0737 | 1.0737 | 1.0737 | 1.0525 | - |
Dec 28, 2023 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | 1.0513 | - |
Dec 27, 2023 | 1.0735 | 1.0735 | 1.0735 | 1.0735 | 1.0523 | - |
Dec 22, 2023 | 1.0683 | 1.0683 | 1.0683 | 1.0683 | 1.0472 | - |
Dec 21, 2023 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | 1.0414 | - |
Dec 20, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0489 | - |
Dec 19, 2023 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | 1.0432 | - |
Dec 18, 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0410 | - |
Dec 15, 2023 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | 1.0408 | - |
Dec 14, 2023 | 1.0611 | 1.0611 | 1.0611 | 1.0611 | 1.0401 | - |
Dec 13, 2023 | 1.0519 | 1.0519 | 1.0519 | 1.0519 | 1.0311 | - |
Dec 12, 2023 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 1.0289 | - |
Dec 11, 2023 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 1.0274 | - |
Dec 8, 2023 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0265 | - |
Dec 7, 2023 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | 1.0237 | - |
Dec 6, 2023 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0258 | - |
Dec 5, 2023 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | 1.0230 | - |
Dec 4, 2023 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 1.0274 | - |
Dec 1, 2023 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0232 | - |
Nov 30, 2023 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0203 | - |
Nov 29, 2023 | 1.0401 | 1.0401 | 1.0401 | 1.0401 | 1.0196 | - |
Nov 28, 2023 | 1.0388 | 1.0388 | 1.0388 | 1.0388 | 1.0183 | - |
Nov 27, 2023 | 1.0418 | 1.0418 | 1.0418 | 1.0418 | 1.0212 | - |
Nov 24, 2023 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0219 | - |
Nov 23, 2023 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | 1.0210 | - |
Nov 22, 2023 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | 1.0200 | - |
Nov 21, 2023 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0224 | - |
Nov 20, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0195 | - |
Nov 17, 2023 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | 1.0201 | - |
Nov 16, 2023 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | 1.0201 | - |
Nov 15, 2023 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | 1.0223 | - |
Nov 14, 2023 | 1.0303 | 1.0303 | 1.0303 | 1.0303 | 1.0100 | - |
Nov 13, 2023 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | 1.0102 | - |
Nov 10, 2023 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0038 | - |
Nov 9, 2023 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0083 | - |
Nov 8, 2023 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | 1.0055 | - |
Nov 7, 2023 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | 1.0043 | - |
Nov 6, 2023 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0038 | - |
Nov 3, 2023 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0003 | - |
Nov 2, 2023 | 1.0146 | 1.0146 | 1.0146 | 1.0146 | 0.9946 | - |
Nov 1, 2023 | 1.0063 | 1.0063 | 1.0063 | 1.0063 | 0.9864 | - |
Oct 31, 2023 | 1.0045 | 1.0045 | 1.0045 | 1.0045 | 0.9847 | - |
Oct 27, 2023 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | 0.9866 | - |
Oct 26, 2023 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 0.9876 | - |
Oct 25, 2023 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | 0.9926 | - |
Oct 24, 2023 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.9920 | - |
Oct 23, 2023 | 1.0087 | 1.0087 | 1.0087 | 1.0087 | 0.9888 | - |
Oct 20, 2023 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | 0.9935 | - |
Oct 19, 2023 | 1.0183 | 1.0183 | 1.0183 | 1.0183 | 0.9982 | - |
Oct 18, 2023 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0085 | - |
Oct 17, 2023 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | 1.0130 | - |
Oct 16, 2023 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0122 | - |
Oct 13, 2023 | 1.0357 | 1.0357 | 1.0357 | 1.0357 | 1.0152 | - |
Oct 12, 2023 | 1.0377 | 1.0377 | 1.0377 | 1.0377 | 1.0172 | - |
Oct 11, 2023 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | 1.0130 | - |
Oct 10, 2023 | 1.0269 | 1.0269 | 1.0269 | 1.0269 | 1.0066 | - |
Oct 9, 2023 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | 1.0022 | - |
Oct 6, 2023 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | 0.9976 | - |
Oct 5, 2023 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | 0.9986 | - |
Oct 4, 2023 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | 0.9971 | - |
Oct 3, 2023 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | 1.0042 | - |
Oct 2, 2023 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0067 | - |
Sep 29, 2023 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0067 | - |
Sep 28, 2023 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0050 | - |
Sep 27, 2023 | 1.0278 | 1.0278 | 1.0278 | 1.0278 | 1.0075 | - |
Sep 26, 2023 | 1.0297 | 1.0297 | 1.0297 | 1.0297 | 1.0094 | - |
Sep 25, 2023 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0108 | - |
Sep 22, 2023 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0120 | - |
Sep 21, 2023 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0155 | - |
Sep 20, 2023 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | 1.0163 | - |
Sep 19, 2023 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | 1.0169 | - |
Sep 18, 2023 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | 1.0180 | - |
Sep 15, 2023 | 1.0432 | 1.0432 | 1.0432 | 1.0432 | 1.0226 | - |
Sep 14, 2023 | 1.0367 | 1.0367 | 1.0367 | 1.0367 | 1.0162 | - |
Sep 13, 2023 | 1.0309 | 1.0309 | 1.0309 | 1.0309 | 1.0105 | - |
Sep 12, 2023 | 1.0341 | 1.0341 | 1.0341 | 1.0341 | 1.0137 | - |
Sep 11, 2023 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0116 | - |
Sep 8, 2023 | 1.0321 | 1.0321 | 1.0321 | 1.0321 | 1.0117 | - |
Sep 7, 2023 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0110 | - |
Sep 6, 2023 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0096 | - |
Sep 5, 2023 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0126 | - |
Sep 4, 2023 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | 1.0135 | - |
Sep 1, 2023 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0108 | - |
Aug 31, 2023 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0120 | - |
Aug 30, 2023 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0106 | - |
Aug 29, 2023 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | 1.0113 | - |
Aug 28, 2023 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | 1.0089 | - |
Aug 25, 2023 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0085 | - |
Aug 24, 2023 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | 1.0080 | - |
Aug 23, 2023 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0072 | - |
Aug 22, 2023 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0028 | - |
Aug 21, 2023 | 1.0206 | 1.0206 | 1.0206 | 1.0206 | 1.0004 | - |
Aug 18, 2023 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0021 | - |
Aug 17, 2023 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0039 | - |
Aug 16, 2023 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | 1.0042 | - |
Aug 15, 2023 | 1.0256 | 1.0256 | 1.0256 | 1.0256 | 1.0053 | - |
Aug 14, 2023 | 1.0278 | 1.0278 | 1.0278 | 1.0278 | 1.0075 | - |
Aug 11, 2023 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | 1.0089 | - |
Aug 10, 2023 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0096 | - |
Aug 9, 2023 | 1.0328 | 1.0328 | 1.0328 | 1.0328 | 1.0124 | - |
Aug 8, 2023 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0116 | - |
Aug 4, 2023 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | 1.0068 | - |
Aug 3, 2023 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | 1.0095 | - |
Aug 2, 2023 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0136 | - |
Aug 1, 2023 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | 1.0184 | - |
Jul 31, 2023 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | 1.0161 | - |
Jul 28, 2023 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0171 | - |
Jul 27, 2023 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0170 | - |
Jul 26, 2023 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | 1.0161 | - |
Jul 25, 2023 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | 1.0168 | - |
Jul 24, 2023 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0155 | - |
Jul 21, 2023 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | 1.0144 | - |
Jul 20, 2023 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0158 | - |
Jul 19, 2023 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0155 | - |
Related Tickers
KINAX Kinetics Internet Adv A
74.45
+2.70%
WWWFX Kinetics Internet No Load
82.44
+2.70%
KINCX Kinetics Internet Adv C
60.83
+2.70%
FSMEX Fidelity Select Medical Tech and Devcs
62.69
+1.31%
BHCUX Baron Health Care Fund
20.63
+1.23%
BHCHX Baron Health Care Fund
20.64
+1.23%
BHCFX Baron Health Care Fund
20.31
+1.20%
KMKYX Kinetics Market Opportunities Inst
60.25
+0.89%
KMKNX Kinetics Market Opportunities No Load
59.22
+0.89%
KMKAX Kinetics Market Opportunities Adv A
58.13
+0.89%
KMKCX Kinetics Market Opportunities Adv C
55.03
+0.88%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
SHSSX BlackRock Health Sciences Opps Instl
75.03
+0.72%
SHSAX BlackRock Health Sciences Opps Inv A
69.88
+0.72%
SHISX BlackRock Health Sciences Opps Svc
70.27
+0.72%
BHSRX BlackRock Health Sciences Opportunities Portfolio
67.46
+0.72%
JAGLX Janus Henderson Global Life Sciences T
77.78
+0.71%
JFNAX Janus Henderson Global Life Sciences Fund
76.40
+0.71%
JFNCX Janus Henderson Global Life Sciences Fund
66.53
+0.71%
SHSCX BlackRock Health Sciences Opps Inv C
56.64
+0.71%
SHSKX BlackRock Health Sciences Opps K
75.16
+0.71%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
78.19
+0.71%
PRHSX T. Rowe Price Health Sciences
96.71
+0.71%
JNGLX Janus Henderson Global Life Sciences D
78.29
+0.71%
JFNIX Janus Henderson Global Life Sciences Fund
78.46
+0.71%
THISX T. Rowe Price Health Sciences I
97.01
+0.71%
JFNSX Janus Henderson Global Life Sciences Fund
74.36
+0.70%
FDLSX Fidelity Select Leisure
19.13
+0.68%
FSPHX Fidelity Select Health Care
29.80
+0.64%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
44.73
+0.52%
TORCX Tortoise Energy Infrastructure TR C
16.30
+0.49%
TORTX Tortoise Energy Infrastructure TR A
16.77
+0.48%
TORIX Tortoise Energy Infrastructure TR Ins
17.05
+0.47%
CPLIX Calamos Phineus Long/Short I
17.14
+0.41%
KNPYX Kinetics Paradigm Instl
105.82
+0.40%
KNPCX Kinetics Paradigm Adv C
88.60
+0.40%
KNPAX Kinetics Paradigm Adv A
99.17
+0.39%
WWNPX Kinetics Paradigm No Load
104.33
+0.39%
CPCLX Calamos Phineus Long/Short C
15.97
+0.38%
FSRFX Fidelity Select Transportation
109.00
+0.36%
CPLSX Calamos Phineus Long/Short A
16.87
+0.36%
ENPSX ProFunds UltraSector Energy Fund
38.70
-1.68%
RMLPX Recurrent MLP & Infrastructure Class I
23.97
+0.25%
WAYEX Waycross Managed Risk Equity Fund
17.21
+0.23%
FUGAX Fidelity Advisor Utilities A
40.47
+0.17%
KIFCX Westwood Real Estate Income C
17.65
+0.17%
FIKIX Fidelity Advisor Utilities Z
41.52
+0.17%
FUGIX Fidelity Advisor Utilities I
41.54
+0.17%
KIFYX Westwood Real Estate Inc Inst
18.27
+0.16%
KIFAX Westwood Real Estate Income A
18.35
+0.16%
FSUTX Fidelity Select Utilities
109.52
+0.16%
FUGCX Fidelity Advisor Utilities C
39.40
+0.15%
JCNRX Janus Henderson Contrarian Fund
26.85
+0.15%
FAUFX Fidelity Advisor Utilities Fund
40.59
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
JCNIX Janus Henderson Contrarian Fund
28.23
+0.14%
JCNAX Janus Henderson Contrarian Fund
28.32
+0.14%
JCNNX Janus Henderson Contrarian Fund
28.44
+0.14%
JSVAX Janus Henderson Contrarian T
28.46
+0.14%
JCONX Janus Henderson Contrarian Fund
28.50
+0.14%
JACNX Janus Henderson Contrarian D
28.50
+0.14%
LAMGX Lord Abbett Micro Cap Growth A
15.51
+0.13%
FCCVX Fidelity Convertible Securities Fund
33.09
+0.12%
JCNCX Janus Henderson Contrarian Fund
25.02
+0.12%
FICVX Fidelity Advisor Convertible Secs I
33.46
+0.12%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+0.12%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.49
+0.12%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.32
+0.12%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.59
+0.11%
LCMGX Lord Abbett Micro Cap Growth Fund
18.44
+0.11%
LMIYX Lord Abbett Micro Cap Growth I
19.17
+0.10%
LFMGX Lord Abbett Micro Cap Growth F
19.17
+0.10%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.11
+0.10%
FACVX Fidelity Advisor Convertible Secs A
33.31
+0.09%
FTCVX Fidelity Advisor Convertible Secs M
33.38
+0.09%
FIQVX Fidelity Advisor Convertible Secs Z
33.42
+0.09%
FCVSX Fidelity Convertible Securities
33.52
+0.09%
BIPIX ProFunds Biotechnology UltraSector Fund
67.76
+0.09%
CSJIX Cohen & Steers Realty Shares I
65.67
+0.08%
RWMNX Two Roads Shared Trust - Redwood Managed Municipal Income Fund
15.01
0.00%
NHCCX Nuveen High Yield Municipal Bond C
15.31
0.00%
NHMAX Nuveen High Yield Municipal Bond A
15.33
0.00%
NHMFX Nuveen High Yield Municipal Bond R6
15.34
0.00%
NHMRX Nuveen High Yield Municipal Bond I
15.34
0.00%
CSRIX Cohen & Steers Instl Realty Shares
48.08
+0.06%
CSJCX Cohen & Steers Realty Shares C
65.42
+0.06%
CSRSX Cohen & Steers Realty Shares L
65.69
+0.06%
CSJAX Cohen & Steers Realty Shares A
65.70
+0.06%
CSJZX Cohen & Steers Realty Shares Z
65.82
+0.06%
CSJRX Cohen & Steers Realty Shares R
65.86
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.24
+0.05%
EVDAX Camelot Event Driven A
19.92
+0.05%
EVDIX Camelot Event Driven Institutional
20.42
+0.05%
BREFX Baron Real Estate Retail
36.30
+0.03%
BREUX Baron Real Estate R6
37.42
+0.03%
BREIX Baron Real Estate Institutional
37.42
+0.03%
CFRZX Columbia Floating Rate Inst
33.52
0.00%
RMTCX Columbia Minnesota Tax-Exempt C
19.71
0.00%
RFRFX Columbia Floating Rate Inst2
33.70
0.00%