LSE - Delayed Quote • GBp
Liontrust GF Strategic Bond C5 Dis £ (0P0001CTY4.L)
At close: August 22 at 9:00 PM GMT+1
Currency in GBp 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 |
---|---|---|---|---|---|---|
Aug 22, 2024 | 997.53 | 997.53 | 997.53 | 997.53 | 997.53 | - |
Aug 21, 2024 | 998.65 | 998.65 | 998.65 | 998.65 | 998.65 | - |
Aug 20, 2024 | 996.95 | 996.95 | 996.95 | 996.95 | 996.95 | - |
Aug 19, 2024 | 995.13 | 995.13 | 995.13 | 995.13 | 995.13 | - |
Aug 16, 2024 | 995.73 | 995.73 | 995.73 | 995.73 | 995.73 | - |
Aug 15, 2024 | 994.91 | 994.91 | 994.91 | 994.91 | 994.91 | - |
Aug 14, 2024 | 998.25 | 998.25 | 998.25 | 998.25 | 998.25 | - |
Aug 13, 2024 | 995.67 | 995.67 | 995.67 | 995.67 | 995.67 | - |
Aug 12, 2024 | 992.53 | 992.53 | 992.53 | 992.53 | 992.53 | - |
Aug 9, 2024 | 991.56 | 991.56 | 991.56 | 991.56 | 991.56 | - |
Aug 8, 2024 | 989.25 | 989.25 | 989.25 | 989.25 | 989.25 | - |
Aug 7, 2024 | 989.44 | 989.44 | 989.44 | 989.44 | 989.44 | - |
Aug 6, 2024 | 992.19 | 992.19 | 992.19 | 992.19 | 992.19 | - |
Aug 2, 2024 | 996.36 | 996.36 | 996.36 | 996.36 | 996.36 | - |
Aug 1, 2024 | 990.73 | 990.73 | 990.73 | 990.73 | 990.73 | - |
Jul 31, 2024 | 983.68 | 983.68 | 983.68 | 983.68 | 983.68 | - |
Jul 30, 2024 | 981.23 | 981.23 | 981.23 | 981.23 | 981.23 | - |
Jul 29, 2024 | 979.96 | 979.96 | 979.96 | 979.96 | 979.96 | - |
Jul 26, 2024 | 977.71 | 977.71 | 977.71 | 977.71 | 977.71 | - |
Jul 25, 2024 | 975.11 | 975.11 | 975.11 | 975.11 | 975.11 | - |
Jul 24, 2024 | 974.86 | 974.86 | 974.86 | 974.86 | 974.86 | - |
Jul 23, 2024 | 974.69 | 974.69 | 974.69 | 974.69 | 974.69 | - |
Jul 22, 2024 | 973.34 | 973.34 | 973.34 | 973.34 | 973.34 | - |
Jul 19, 2024 | 974.61 | 974.61 | 974.61 | 974.61 | 974.61 | - |
Jul 18, 2024 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - |
Jul 17, 2024 | 977.10 | 977.10 | 977.10 | 977.10 | 977.10 | - |
Jul 16, 2024 | 976.57 | 976.57 | 976.57 | 976.57 | 976.57 | - |
Jul 15, 2024 | 973.63 | 973.63 | 973.63 | 973.63 | 973.63 | - |
Jul 12, 2024 | 972.69 | 972.69 | 972.69 | 972.69 | 972.69 | - |
Jul 11, 2024 | 972.62 | 972.62 | 972.62 | 972.62 | 972.62 | - |
Jul 10, 2024 | 967.09 | 967.09 | 967.09 | 967.09 | 967.09 | - |
Jul 9, 2024 | 964.73 | 964.73 | 964.73 | 964.73 | 964.73 | - |
Jul 8, 2024 | 966.10 | 966.10 | 966.10 | 966.10 | 966.10 | - |
Jul 5, 2024 | 964.61 | 964.61 | 964.61 | 964.61 | 964.61 | - |
Jul 4, 2024 | 959.87 | 959.87 | 959.87 | 959.87 | 959.87 | - |
Jul 3, 2024 | 960.67 | 960.67 | 960.67 | 960.67 | 960.67 | - |
Jul 2, 2024 | 956.31 | 956.31 | 956.31 | 956.31 | 956.31 | - |
Jul 1, 2024 | 0.10 Dividend | |||||
Jul 1, 2024 | 954.12 | 954.12 | 954.12 | 954.12 | 954.12 | - |
Jun 28, 2024 | 969.68 | 969.68 | 969.68 | 969.68 | 969.58 | - |
Jun 27, 2024 | 971.89 | 971.89 | 971.89 | 971.89 | 971.79 | - |
Jun 26, 2024 | 971.71 | 971.71 | 971.71 | 971.71 | 971.61 | - |
Jun 25, 2024 | 975.89 | 975.89 | 975.89 | 975.89 | 975.79 | - |
Jun 24, 2024 | 974.24 | 974.24 | 974.24 | 974.24 | 974.14 | - |
Jun 21, 2024 | 974.27 | 974.27 | 974.27 | 974.27 | 974.17 | - |
Jun 20, 2024 | 973.95 | 973.95 | 973.95 | 973.95 | 973.85 | - |
Jun 19, 2024 | 975.18 | 975.18 | 975.18 | 975.18 | 975.08 | - |
Jun 18, 2024 | 974.42 | 974.42 | 974.42 | 974.42 | 974.32 | - |
Jun 17, 2024 | 971.72 | 971.72 | 971.72 | 971.72 | 971.62 | - |
Jun 14, 2024 | 973.42 | 973.42 | 973.42 | 973.42 | 973.32 | - |
Jun 13, 2024 | 970.46 | 970.46 | 970.46 | 970.46 | 970.36 | - |
Jun 12, 2024 | 967.58 | 967.58 | 967.58 | 967.58 | 967.48 | - |
Jun 11, 2024 | 961.04 | 961.04 | 961.04 | 961.04 | 960.94 | - |
Jun 10, 2024 | 958.02 | 958.02 | 958.02 | 958.02 | 957.92 | - |
Jun 7, 2024 | 961.87 | 961.87 | 961.87 | 961.87 | 961.77 | - |
Jun 6, 2024 | 968.68 | 968.68 | 968.68 | 968.68 | 968.58 | - |
Jun 5, 2024 | 968.51 | 968.51 | 968.51 | 968.51 | 968.41 | - |
Jun 4, 2024 | 966.31 | 966.31 | 966.31 | 966.31 | 966.21 | - |
May 31, 2024 | 956.53 | 956.53 | 956.53 | 956.53 | 956.43 | - |
May 30, 2024 | 953.71 | 953.71 | 953.71 | 953.71 | 953.61 | - |
May 29, 2024 | 951.57 | 951.57 | 951.57 | 951.57 | 951.47 | - |
May 28, 2024 | 957.16 | 957.16 | 957.16 | 957.16 | 957.06 | - |
May 24, 2024 | 957.88 | 957.88 | 957.88 | 957.88 | 957.78 | - |
May 23, 2024 | 957.66 | 957.66 | 957.66 | 957.66 | 957.56 | - |
May 22, 2024 | 961.46 | 961.46 | 961.46 | 961.46 | 961.36 | - |
May 21, 2024 | 962.16 | 962.16 | 962.16 | 962.16 | 962.06 | - |
May 20, 2024 | 962.52 | 962.52 | 962.52 | 962.52 | 962.42 | - |
May 17, 2024 | 961.43 | 961.43 | 961.43 | 961.43 | 961.33 | - |
May 16, 2024 | 964.31 | 964.31 | 964.31 | 964.31 | 964.21 | - |
May 15, 2024 | 963.49 | 963.49 | 963.49 | 963.49 | 963.39 | - |
May 14, 2024 | 955.93 | 955.93 | 955.93 | 955.93 | 955.83 | - |
May 13, 2024 | 955.18 | 955.18 | 955.18 | 955.18 | 955.08 | - |
May 10, 2024 | 954.27 | 954.27 | 954.27 | 954.27 | 954.17 | - |
May 9, 2024 | 955.71 | 955.71 | 955.71 | 955.71 | 955.61 | - |
May 8, 2024 | 955.93 | 955.93 | 955.93 | 955.93 | 955.83 | - |
May 7, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 955.90 | - |
May 3, 2024 | 950.12 | 950.12 | 950.12 | 950.12 | 950.02 | - |
May 2, 2024 | 944.20 | 944.20 | 944.20 | 944.20 | 944.11 | - |
May 1, 2024 | 939.75 | 939.75 | 939.75 | 939.75 | 939.66 | - |
Apr 30, 2024 | 938.52 | 938.52 | 938.52 | 938.52 | 938.43 | - |
Apr 29, 2024 | 941.92 | 941.92 | 941.92 | 941.92 | 941.83 | - |
Apr 26, 2024 | 938.26 | 938.26 | 938.26 | 938.26 | 938.17 | - |
Apr 25, 2024 | 935.67 | 935.67 | 935.67 | 935.67 | 935.58 | - |
Apr 24, 2024 | 942.04 | 942.04 | 942.04 | 942.04 | 941.95 | - |
Apr 23, 2024 | 945.88 | 945.88 | 945.88 | 945.88 | 945.79 | - |
Apr 22, 2024 | 941.91 | 941.91 | 941.91 | 941.91 | 941.82 | - |
Apr 19, 2024 | 943.72 | 943.72 | 943.72 | 943.72 | 943.63 | - |
Apr 18, 2024 | 943.03 | 943.03 | 943.03 | 943.03 | 942.94 | - |
Apr 17, 2024 | 943.91 | 943.91 | 943.91 | 943.91 | 943.82 | - |
Apr 16, 2024 | 941.85 | 941.85 | 941.85 | 941.85 | 941.76 | - |
Apr 15, 2024 | 947.09 | 947.09 | 947.09 | 947.09 | 946.99 | - |
Apr 12, 2024 | 952.28 | 952.28 | 952.28 | 952.28 | 952.18 | - |
Apr 11, 2024 | 948.48 | 948.48 | 948.48 | 948.48 | 948.38 | - |
Apr 10, 2024 | 952.20 | 952.20 | 952.20 | 952.20 | 952.10 | - |
Apr 9, 2024 | 959.80 | 959.80 | 959.80 | 959.80 | 959.70 | - |
Apr 8, 2024 | 956.24 | 956.24 | 956.24 | 956.24 | 956.14 | - |
Apr 5, 2024 | 959.05 | 959.05 | 959.05 | 959.05 | 958.95 | - |
Apr 4, 2024 | 962.28 | 962.28 | 962.28 | 962.28 | 962.18 | - |
Apr 3, 2024 | 959.13 | 959.13 | 959.13 | 959.13 | 959.03 | - |
Apr 2, 2024 | 0.07 Dividend | |||||
Apr 2, 2024 | 958.15 | 958.15 | 958.15 | 958.15 | 958.05 | - |
Mar 28, 2024 | 972.71 | 972.71 | 972.71 | 972.71 | 972.54 | - |
Mar 27, 2024 | 972.24 | 972.24 | 972.24 | 972.24 | 972.07 | - |
Mar 26, 2024 | 966.81 | 966.81 | 966.81 | 966.81 | 966.64 | - |
Mar 25, 2024 | 966.10 | 966.10 | 966.10 | 966.10 | 965.93 | - |
Mar 22, 2024 | 971.28 | 971.28 | 971.28 | 971.28 | 971.11 | - |
Mar 21, 2024 | 967.80 | 967.80 | 967.80 | 967.80 | 967.63 | - |
Mar 20, 2024 | 965.13 | 965.13 | 965.13 | 965.13 | 964.96 | - |
Mar 19, 2024 | 962.62 | 962.62 | 962.62 | 962.62 | 962.45 | - |
Mar 15, 2024 | 960.31 | 960.31 | 960.31 | 960.31 | 960.14 | - |
Mar 14, 2024 | 961.77 | 961.77 | 961.77 | 961.77 | 961.60 | - |
Mar 13, 2024 | 966.15 | 966.15 | 966.15 | 966.15 | 965.98 | - |
Mar 12, 2024 | 967.32 | 967.32 | 967.32 | 967.32 | 967.15 | - |
Mar 11, 2024 | 968.36 | 968.36 | 968.36 | 968.36 | 968.19 | - |
Mar 8, 2024 | 968.65 | 968.65 | 968.65 | 968.65 | 968.48 | - |
Mar 7, 2024 | 965.40 | 965.40 | 965.40 | 965.40 | 965.23 | - |
Mar 6, 2024 | 962.87 | 962.87 | 962.87 | 962.87 | 962.70 | - |
Mar 5, 2024 | 961.94 | 961.94 | 961.94 | 961.94 | 961.77 | - |
Mar 4, 2024 | 956.74 | 956.74 | 956.74 | 956.74 | 956.57 | - |
Mar 1, 2024 | 957.67 | 957.67 | 957.67 | 957.67 | 957.50 | - |
Feb 29, 2024 | 954.98 | 954.98 | 954.98 | 954.98 | 954.81 | - |
Feb 28, 2024 | 953.57 | 953.57 | 953.57 | 953.57 | 953.40 | - |
Feb 27, 2024 | 952.59 | 952.59 | 952.59 | 952.59 | 952.42 | - |
Feb 26, 2024 | 954.01 | 954.01 | 954.01 | 954.01 | 953.84 | - |
Feb 23, 2024 | 955.46 | 955.46 | 955.46 | 955.46 | 955.29 | - |
Feb 22, 2024 | 952.31 | 952.31 | 952.31 | 952.31 | 952.14 | - |
Feb 21, 2024 | 952.12 | 952.12 | 952.12 | 952.12 | 951.95 | - |
Feb 20, 2024 | 954.14 | 954.14 | 954.14 | 954.14 | 953.97 | - |
Feb 19, 2024 | 951.25 | 951.25 | 951.25 | 951.25 | 951.08 | - |
Feb 16, 2024 | 950.94 | 950.94 | 950.94 | 950.94 | 950.77 | - |
Feb 15, 2024 | 954.60 | 954.60 | 954.60 | 954.60 | 954.43 | - |
Feb 14, 2024 | 951.70 | 951.70 | 951.70 | 951.70 | 951.53 | - |
Feb 13, 2024 | 948.97 | 948.97 | 948.97 | 948.97 | 948.80 | - |
Feb 12, 2024 | 954.35 | 954.35 | 954.35 | 954.35 | 954.18 | - |
Feb 9, 2024 | 953.04 | 953.04 | 953.04 | 953.04 | 952.87 | - |
Feb 8, 2024 | 955.48 | 955.48 | 955.48 | 955.48 | 955.31 | - |
Feb 7, 2024 | 958.43 | 958.43 | 958.43 | 958.43 | 958.26 | - |
Feb 6, 2024 | 959.45 | 959.45 | 959.45 | 959.45 | 959.28 | - |
Feb 2, 2024 | 962.89 | 962.89 | 962.89 | 962.89 | 962.72 | - |
Feb 1, 2024 | 970.56 | 970.56 | 970.56 | 970.56 | 970.39 | - |
Jan 31, 2024 | 967.82 | 967.82 | 967.82 | 967.82 | 967.65 | - |
Jan 30, 2024 | 961.68 | 961.68 | 961.68 | 961.68 | 961.51 | - |
Jan 29, 2024 | 961.62 | 961.62 | 961.62 | 961.62 | 961.45 | - |
Jan 26, 2024 | 957.48 | 957.48 | 957.48 | 957.48 | 957.31 | - |
Jan 25, 2024 | 956.83 | 956.83 | 956.83 | 956.83 | 956.66 | - |
Jan 24, 2024 | 953.62 | 953.62 | 953.62 | 953.62 | 953.45 | - |
Jan 23, 2024 | 954.45 | 954.45 | 954.45 | 954.45 | 954.28 | - |
Jan 22, 2024 | 955.98 | 955.98 | 955.98 | 955.98 | 955.81 | - |
Jan 19, 2024 | 952.35 | 952.35 | 952.35 | 952.35 | 952.18 | - |
Jan 18, 2024 | 952.69 | 952.69 | 952.69 | 952.69 | 952.52 | - |
Jan 17, 2024 | 953.40 | 953.40 | 953.40 | 953.40 | 953.23 | - |
Jan 16, 2024 | 959.36 | 959.36 | 959.36 | 959.36 | 959.19 | - |
Jan 15, 2024 | 963.36 | 963.36 | 963.36 | 963.36 | 963.19 | - |
Jan 12, 2024 | 963.62 | 963.62 | 963.62 | 963.62 | 963.45 | - |
Jan 11, 2024 | 959.48 | 959.48 | 959.48 | 959.48 | 959.31 | - |
Jan 10, 2024 | 955.83 | 955.83 | 955.83 | 955.83 | 955.66 | - |
Jan 9, 2024 | 954.65 | 954.65 | 954.65 | 954.65 | 954.48 | - |
Jan 8, 2024 | 953.68 | 953.68 | 953.68 | 953.68 | 953.51 | - |
Jan 5, 2024 | 951.94 | 951.94 | 951.94 | 951.94 | 951.77 | - |
Jan 4, 2024 | 954.22 | 954.22 | 954.22 | 954.22 | 954.05 | - |
Jan 3, 2024 | 958.51 | 958.51 | 958.51 | 958.51 | 958.34 | - |
Jan 2, 2024 | 0.07 Dividend | |||||
Jan 2, 2024 | 960.38 | 960.38 | 960.38 | 960.38 | 960.21 | - |
Dec 29, 2023 | 971.12 | 971.12 | 971.12 | 971.12 | 970.88 | - |
Dec 28, 2023 | 973.53 | 973.53 | 973.53 | 973.53 | 973.29 | - |
Dec 22, 2023 | 969.27 | 969.27 | 969.27 | 969.27 | 969.03 | - |
Dec 21, 2023 | 968.20 | 968.20 | 968.20 | 968.20 | 967.96 | - |
Dec 20, 2023 | 967.02 | 967.02 | 967.02 | 967.02 | 966.78 | - |
Dec 19, 2023 | 963.02 | 963.02 | 963.02 | 963.02 | 962.78 | - |
Dec 18, 2023 | 960.91 | 960.91 | 960.91 | 960.91 | 960.67 | - |
Dec 15, 2023 | 960.91 | 960.91 | 960.91 | 960.91 | 960.67 | - |
Dec 14, 2023 | 957.81 | 957.81 | 957.81 | 957.81 | 957.57 | - |
Dec 13, 2023 | 946.11 | 946.11 | 946.11 | 946.11 | 945.87 | - |
Dec 12, 2023 | 936.24 | 936.24 | 936.24 | 936.24 | 936.01 | - |
Dec 11, 2023 | 932.44 | 932.44 | 932.44 | 932.44 | 932.21 | - |
Dec 8, 2023 | 932.80 | 932.80 | 932.80 | 932.80 | 932.57 | - |
Dec 7, 2023 | 938.23 | 938.23 | 938.23 | 938.23 | 937.99 | - |
Dec 6, 2023 | 937.99 | 937.99 | 937.99 | 937.99 | 937.75 | - |
Dec 5, 2023 | 934.28 | 934.28 | 934.28 | 934.28 | 934.05 | - |
Dec 4, 2023 | 927.39 | 927.39 | 927.39 | 927.39 | 927.16 | - |
Dec 1, 2023 | 927.60 | 927.60 | 927.60 | 927.60 | 927.37 | - |
Nov 30, 2023 | 919.21 | 919.21 | 919.21 | 919.21 | 918.98 | - |
Nov 29, 2023 | 923.68 | 923.68 | 923.68 | 923.68 | 923.45 | - |
Nov 28, 2023 | 917.71 | 917.71 | 917.71 | 917.71 | 917.48 | - |
Nov 27, 2023 | 913.37 | 913.37 | 913.37 | 913.37 | 913.14 | - |
Nov 24, 2023 | 907.53 | 907.53 | 907.53 | 907.53 | 907.30 | - |
Nov 23, 2023 | 910.86 | 910.86 | 910.86 | 910.86 | 910.63 | - |
Nov 22, 2023 | 912.71 | 912.71 | 912.71 | 912.71 | 912.48 | - |
Nov 21, 2023 | 913.41 | 913.41 | 913.41 | 913.41 | 913.18 | - |
Nov 20, 2023 | 912.78 | 912.78 | 912.78 | 912.78 | 912.55 | - |
Nov 17, 2023 | 913.54 | 913.54 | 913.54 | 913.54 | 913.31 | - |
Nov 16, 2023 | 913.14 | 913.14 | 913.14 | 913.14 | 912.91 | - |
Nov 15, 2023 | 909.08 | 909.08 | 909.08 | 909.08 | 908.85 | - |
Nov 14, 2023 | 910.05 | 910.05 | 910.05 | 910.05 | 909.82 | - |
Nov 13, 2023 | 896.92 | 896.92 | 896.92 | 896.92 | 896.70 | - |
Nov 10, 2023 | 897.06 | 897.06 | 897.06 | 897.06 | 896.84 | - |
Nov 9, 2023 | 899.71 | 899.71 | 899.71 | 899.71 | 899.48 | - |
Nov 8, 2023 | 902.16 | 902.16 | 902.16 | 902.16 | 901.93 | - |
Nov 7, 2023 | 899.49 | 899.49 | 899.49 | 899.49 | 899.26 | - |
Nov 6, 2023 | 896.01 | 896.01 | 896.01 | 896.01 | 895.79 | - |
Nov 3, 2023 | 899.75 | 899.75 | 899.75 | 899.75 | 899.52 | - |
Nov 2, 2023 | 891.93 | 891.93 | 891.93 | 891.93 | 891.71 | - |
Nov 1, 2023 | 882.38 | 882.38 | 882.38 | 882.38 | 882.16 | - |
Oct 31, 2023 | 877.86 | 877.86 | 877.86 | 877.86 | 877.64 | - |
Oct 27, 2023 | 876.55 | 876.55 | 876.55 | 876.55 | 876.33 | - |
Oct 26, 2023 | 874.85 | 874.85 | 874.85 | 874.85 | 874.63 | - |
Oct 25, 2023 | 872.47 | 872.47 | 872.47 | 872.47 | 872.25 | - |
Oct 24, 2023 | 875.46 | 875.46 | 875.46 | 875.46 | 875.24 | - |
Oct 23, 2023 | 872.35 | 872.35 | 872.35 | 872.35 | 872.13 | - |
Oct 20, 2023 | 869.68 | 869.68 | 869.68 | 869.68 | 869.46 | - |
Oct 19, 2023 | 866.57 | 866.57 | 866.57 | 866.57 | 866.35 | - |
Oct 18, 2023 | 870.59 | 870.59 | 870.59 | 870.59 | 870.37 | - |
Oct 17, 2023 | 875.16 | 875.16 | 875.16 | 875.16 | 874.94 | - |
Oct 16, 2023 | 882.20 | 882.20 | 882.20 | 882.20 | 881.98 | - |
Oct 13, 2023 | 885.79 | 885.79 | 885.79 | 885.79 | 885.57 | - |
Oct 12, 2023 | 884.04 | 884.04 | 884.04 | 884.04 | 883.82 | - |
Oct 11, 2023 | 888.47 | 888.47 | 888.47 | 888.47 | 888.25 | - |
Oct 10, 2023 | 885.29 | 885.29 | 885.29 | 885.29 | 885.07 | - |
Oct 9, 2023 | 883.03 | 883.03 | 883.03 | 883.03 | 882.81 | - |
Oct 6, 2023 | 875.95 | 875.95 | 875.95 | 875.95 | 875.73 | - |
Oct 5, 2023 | 879.27 | 879.27 | 879.27 | 879.27 | 879.05 | - |
Oct 4, 2023 | 876.31 | 876.31 | 876.31 | 876.31 | 876.09 | - |
Oct 3, 2023 | 876.86 | 876.86 | 876.86 | 876.86 | 876.64 | - |
Oct 2, 2023 | 0.07 Dividend | |||||
Oct 2, 2023 | 882.42 | 882.42 | 882.42 | 882.42 | 882.20 | - |
Sep 29, 2023 | 896.46 | 896.46 | 896.46 | 896.46 | 896.16 | - |
Sep 28, 2023 | 890.81 | 890.81 | 890.81 | 890.81 | 890.51 | - |
Sep 27, 2023 | 895.83 | 895.83 | 895.83 | 895.83 | 895.53 | - |
Sep 26, 2023 | 898.89 | 898.89 | 898.89 | 898.89 | 898.59 | - |
Sep 25, 2023 | 901.08 | 901.08 | 901.08 | 901.08 | 900.78 | - |
Sep 22, 2023 | 904.35 | 904.35 | 904.35 | 904.35 | 904.05 | - |
Sep 21, 2023 | 903.12 | 903.12 | 903.12 | 903.12 | 902.82 | - |
Sep 20, 2023 | 907.83 | 907.83 | 907.83 | 907.83 | 907.53 | - |
Sep 19, 2023 | 904.92 | 904.92 | 904.92 | 904.92 | 904.62 | - |
Sep 18, 2023 | 905.28 | 905.28 | 905.28 | 905.28 | 904.98 | - |
Sep 15, 2023 | 907.72 | 907.72 | 907.72 | 907.72 | 907.42 | - |
Sep 14, 2023 | 910.53 | 910.53 | 910.53 | 910.53 | 910.23 | - |
Sep 13, 2023 | 907.23 | 907.23 | 907.23 | 907.23 | 906.93 | - |
Sep 12, 2023 | 905.96 | 905.96 | 905.96 | 905.96 | 905.66 | - |
Sep 11, 2023 | 904.60 | 904.60 | 904.60 | 904.60 | 904.30 | - |
Sep 8, 2023 | 906.74 | 906.74 | 906.74 | 906.74 | 906.44 | - |
Sep 7, 2023 | 904.44 | 904.44 | 904.44 | 904.44 | 904.14 | - |
Sep 6, 2023 | 901.31 | 901.31 | 901.31 | 901.31 | 901.01 | - |
Sep 5, 2023 | 904.25 | 904.25 | 904.25 | 904.25 | 903.95 | - |
Sep 4, 2023 | 907.77 | 907.77 | 907.77 | 907.77 | 907.47 | - |
Sep 1, 2023 | 910.05 | 910.05 | 910.05 | 910.05 | 909.75 | - |
Aug 31, 2023 | 912.51 | 912.51 | 912.51 | 912.51 | 912.21 | - |
Aug 30, 2023 | 908.68 | 908.68 | 908.68 | 908.68 | 908.38 | - |
Aug 29, 2023 | 907.59 | 907.59 | 907.59 | 907.59 | 907.29 | - |
Aug 25, 2023 | 903.19 | 903.19 | 903.19 | 903.19 | 902.89 | - |
Aug 24, 2023 | 905.20 | 905.20 | 905.20 | 905.20 | 904.90 | - |
Aug 23, 2023 | 903.58 | 903.58 | 903.58 | 903.58 | 903.28 | - |
Related Tickers
UMPIX ProFunds UltraMid Cap Fund
68.11
+4.35%
UMPSX ProFunds UltraMid Cap Fund
52.38
+4.34%
GCCHX GMO Climate Change III
22.70
+3.89%
GCCAX GMO Climate Change R6
22.65
+3.85%
GCCLX GMO Climate Change I
22.65
+3.85%
MMEYX Victory Integrity Discovery Y
49.43
+3.67%
MMEAX Victory Integrity Discovery A
43.50
+3.67%
MMECX Victory Integrity Discovery C
26.32
+3.66%
MMMMX Victory Integrity Discovery Member
43.63
+3.66%
BRUSX Bridgeway Ultra-Small Company
29.93
+3.64%
KINAX Kinetics Internet Adv A
73.44
+3.47%
WWWFX Kinetics Internet No Load
81.34
+3.46%
BRSVX Bridgeway Small-Cap Value
41.03
+3.45%
KINCX Kinetics Internet Adv C
59.97
+3.45%
RYPNX Royce Small-Cap Opportunity Invmt
16.22
+3.44%
WWNPX Kinetics Paradigm No Load
109.15
+3.43%
KNPAX Kinetics Paradigm Adv A
103.73
+3.43%
KNPYX Kinetics Paradigm Instl
110.73
+3.43%
KNPCX Kinetics Paradigm Adv C
92.63
+3.43%
HICGX Hennessy Cornerstone Growth Inst
37.55
+3.42%
ROFIX Royce Small-Cap Opportunity Instl
16.67
+3.41%
CSVYX Columbia Small Cap Value I Inst3
51.38
+3.40%
CUURX Columbia Small Cap Value I Inst2
53.23
+3.40%
HFCGX Hennessy Cornerstone Growth Investor
35.91
+3.40%
CVVRX Columbia Small Cap Value I Adv
53.11
+3.39%
CSVRX Columbia Small Cap Value I R
42.80
+3.38%
CSMIX Columbia Small Cap Value I A
43.20
+3.37%
CSCZX Columbia Small Cap Value I Inst
50.88
+3.37%
CSSCX Columbia Small Cap Value I C
21.25
+3.36%
NESGX Needham Small Cap Growth Retail
18.63
+3.33%
NESIX Needham Small Cap Growth Institutional
19.83
+3.28%
KMKAX Kinetics Market Opportunities Adv A
59.55
+3.26%
KMKYX Kinetics Market Opportunities Inst
61.74
+3.24%
KMKCX Kinetics Market Opportunities Adv C
56.34
+3.24%
KMKNX Kinetics Market Opportunities No Load
60.67
+3.23%
ICSCX William Blair Small Cap Value I
31.30
+3.23%
AXVNX Acclivity Small Cap Value N
19.82
+3.23%
PVIVX Paradigm Micro-Cap
58.91
+3.22%
RYSIX Rydex Electronics Inv
446.92
+3.22%
RYSAX Rydex Electronics H
393.48
+3.22%
RYELX Rydex Electronics A
406.10
+3.22%
AXVIX Acclivity Small Cap Value I
19.59
+3.21%
RYSCX Rydex Electronics C
342.91
+3.21%
WBVNX William Blair Small Cap Value N
31.29
+3.20%
WBVRX William Blair Small Cap Value R6
31.31
+3.20%
KSCOX Kinetics Small Cap Opportunities No Load
147.33
+3.14%
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.21
+3.14%
KSCYX Kinetics Small Cap Opportunities Inst
151.07
+3.14%
KSOCX Kinetics Small Cap Opportunities Adv C
132.08
+3.14%
KSOAX Kinetics Small Cap Opportunities Adv A
141.11
+3.14%
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
15.14
+3.13%
FCVCX Fidelity Advisor Small Cap Value C
17.50
+3.12%
FCVAX Fidelity Advisor Small Cap Value A
21.14
+3.12%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
24.85
+3.11%
FCPVX Fidelity Small Cap Value Fund
21.91
+3.11%
LSHUX Kinetics Spin-Off and Corp Rest Instl
27.89
+3.11%
FIKNX Fidelity Advisor Small Cap Value Z
21.94
+3.10%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.63
+3.10%
CSCVX CornerCap Small-Cap Value Advisor
15.38
+3.08%
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.22
+3.08%
FSHOX Fidelity Select Construction & Housing
124.98
+3.07%
FCVTX Fidelity Advisor Small Cap Value M
20.17
+3.07%
MNSQX Invesco Main Street Small Cap R5
23.22
+3.06%
FCVIX Fidelity Advisor Small Cap Value I
21.90
+3.06%
CSCJX CornerCap Small-Cap Value Institutional
15.51
+3.06%
OSCAX Invesco Main Street Small Cap A
23.00
+3.05%
OSCNX Invesco Main Street Small Cap R
22.35
+3.04%
OSSIX Invesco Main Street Small Cap R6
23.42
+3.04%
OSCCX Invesco Main Street Small Cap C
21.05
+3.03%
PFSLX Paradigm Select Fund
80.20
+3.03%
VTSIX Vanguard Tax-Managed Small Cap I
94.63
+3.02%
VTMSX Vanguard Tax-Managed Small Cap Adm
94.41
+3.01%
OSCYX Invesco Main Street Small Cap Y
23.31
+3.00%
LFVAX Lord Abbett Focused Small Cap Value A
28.77
+2.97%
LMVWX Lord Abbett Focused Small Cap Value R6
31.56
+2.97%
LMVOX Lord Abbett Focused Small Cap Value F3
31.56
+2.97%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
58.00
+2.96%
LFSFX Lord Abbett Focused Small Cap Value F
31.64
+2.96%
FSELX Fidelity Select Semiconductors
34.17
+2.95%
GAAHX GMO Resources R6
21.28
+2.95%
GEACX GMO Resources I
21.30
+2.95%
LMVYX Lord Abbett Focused Small Cap Value I
31.46
+2.95%
LMVVX Lord Abbett Focused Small Cap Value R5
31.46
+2.95%
LFVCX Lord Abbett Focused Small Cap Value C
30.22
+2.93%
BREUX Baron Real Estate R6
39.51
+2.92%
GMOWX GMO Resources Fund
21.23
+2.91%
GSXCX abrdn US Small Cap Equity C
24.43
+2.91%
DADGX Dunham Small Cap Growth A
17.73
+2.90%
BREFX Baron Real Estate Retail
38.31
+2.90%
BREIX Baron Real Estate Institutional
39.51
+2.89%
GNSRX abrdn US Small Cap Equity R
28.50
+2.89%
GSCIX abrdn US Small Cap Equity Inst
37.87
+2.88%
GSXAX abrdn US Small Cap Equity A
33.68
+2.87%
GSXIX abrdn US Small Cap Equity Inst Svc
37.64
+2.87%
DNDGX Dunham Small Cap Growth Fund
19.36
+2.87%
BUIOX Buffalo Early Stage Growth Instl
16.87
+2.87%
FELIX Fidelity Advisor Semiconductors I
92.67
+2.86%
FELCX Fidelity Advisor Semiconductors C
68.30
+2.86%
FELAX Fidelity Advisor Semiconductors A
85.60
+2.86%
FELTX Fidelity Advisor Semiconductors M
79.85
+2.86%