Frankfurt - Delayed Quote • EUR
Green and Impact Bond France B (0P0001HEUI.F)
As of August 9 at 10:00 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Aug 9, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Aug 8, 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
Aug 7, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Aug 6, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
Aug 5, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
Aug 2, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Aug 1, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
Jul 31, 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
Jul 30, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
Jul 29, 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
Jul 26, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
Jul 25, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
Jul 24, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
Jul 23, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
Jul 22, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
Jul 19, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Jul 18, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
Jul 17, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
Jul 16, 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
Jul 15, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
Jul 12, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
Jul 11, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
Jul 10, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Jul 9, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Jul 8, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
Jul 5, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
Jul 4, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
Jul 3, 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
Jul 2, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
Jul 1, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
Jun 28, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
Jun 27, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
Jun 26, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
Jun 25, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
Jun 24, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
Jun 21, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
Jun 20, 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Jun 19, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
Jun 18, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
Jun 17, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
Jun 14, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Jun 13, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
Jun 12, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Jun 11, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
Jun 10, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
Jun 7, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
Jun 6, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Jun 5, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
Jun 4, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
Jun 3, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
May 31, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
May 30, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
May 29, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
May 28, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
May 27, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
May 24, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
May 23, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
May 22, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
May 21, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
May 17, 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
May 16, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
May 15, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
May 14, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
May 13, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
May 10, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
May 7, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
May 6, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
May 3, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
May 2, 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
Apr 30, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
Apr 29, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
Apr 26, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
Apr 25, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
Apr 24, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
Apr 23, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Apr 22, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Apr 19, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
Apr 18, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
Apr 17, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Apr 16, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
Apr 15, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Apr 12, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
Apr 11, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
Apr 10, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Apr 9, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
Apr 8, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
Apr 5, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Apr 4, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
Apr 3, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
Apr 2, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
Mar 28, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
Mar 27, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Mar 26, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
Mar 25, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
Mar 22, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
Mar 21, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
Mar 20, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
Mar 19, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
Mar 18, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
Mar 15, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 14, 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
Mar 13, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
Mar 12, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
Mar 11, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
Mar 8, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
Mar 7, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
Mar 6, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
Mar 5, 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Mar 4, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
Mar 1, 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
Feb 29, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
Feb 28, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
Feb 27, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
Feb 26, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
Feb 23, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
Feb 22, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
Feb 21, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
Feb 20, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
Feb 19, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
Feb 16, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
Feb 15, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
Feb 14, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
Feb 13, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
Feb 12, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
Feb 9, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
Feb 8, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
Feb 7, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Feb 6, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
Feb 5, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Feb 2, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
Feb 1, 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
Jan 31, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
Jan 30, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Jan 29, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
Jan 26, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Jan 25, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Jan 24, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
Jan 23, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
Jan 22, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Jan 19, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
Jan 18, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
Jan 17, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
Jan 16, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
Jan 15, 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
Jan 12, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
Jan 11, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
Jan 10, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Jan 9, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
Jan 8, 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
Jan 5, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
Jan 4, 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
Jan 3, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
Jan 2, 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
Dec 29, 2023 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
Dec 28, 2023 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Dec 27, 2023 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Dec 22, 2023 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
Dec 21, 2023 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
Dec 20, 2023 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
Dec 19, 2023 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
Dec 18, 2023 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
Dec 15, 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
Dec 14, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Dec 13, 2023 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Dec 12, 2023 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
Dec 11, 2023 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
Dec 8, 2023 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
Dec 7, 2023 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
Dec 6, 2023 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
Dec 5, 2023 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
Dec 4, 2023 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
Dec 1, 2023 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
Nov 30, 2023 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
Nov 29, 2023 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
Nov 28, 2023 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
Nov 27, 2023 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
Nov 24, 2023 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
Nov 23, 2023 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
Nov 22, 2023 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
Nov 21, 2023 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
Nov 20, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
Nov 17, 2023 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
Nov 16, 2023 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
Nov 15, 2023 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
Nov 14, 2023 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
Nov 13, 2023 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
Nov 10, 2023 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
Nov 9, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Nov 8, 2023 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
Nov 7, 2023 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
Nov 6, 2023 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
Nov 3, 2023 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
Nov 2, 2023 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
Oct 31, 2023 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
Oct 30, 2023 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
Oct 27, 2023 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
Oct 26, 2023 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
Oct 25, 2023 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
Oct 24, 2023 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
Oct 23, 2023 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
Oct 20, 2023 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
Oct 19, 2023 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
Oct 18, 2023 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
Oct 17, 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
Oct 16, 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
Oct 13, 2023 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
Oct 12, 2023 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
Oct 11, 2023 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
Oct 10, 2023 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
Oct 9, 2023 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
Oct 6, 2023 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
Oct 5, 2023 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
Oct 4, 2023 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
Oct 3, 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
Oct 2, 2023 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
Sep 29, 2023 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
Sep 28, 2023 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
Sep 27, 2023 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
Sep 26, 2023 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
Sep 25, 2023 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
Sep 22, 2023 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Sep 21, 2023 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
Sep 20, 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
Sep 19, 2023 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
Sep 18, 2023 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
Sep 15, 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
Sep 14, 2023 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | - |
Sep 13, 2023 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
Sep 12, 2023 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
Sep 11, 2023 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
Sep 8, 2023 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
Sep 7, 2023 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
Sep 6, 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
Sep 5, 2023 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
Sep 4, 2023 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
Sep 1, 2023 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
Aug 31, 2023 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
Aug 30, 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
Aug 29, 2023 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
Aug 28, 2023 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
Aug 25, 2023 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
Aug 24, 2023 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
Aug 23, 2023 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
Aug 22, 2023 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
Aug 21, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
Aug 18, 2023 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | - |
Aug 17, 2023 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
Aug 16, 2023 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
Aug 14, 2023 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
Related Tickers
FGADX Franklin Gold and Precious Metals Adv
21.14
+3.83%
FKRCX Franklin Gold and Precious Metals A
19.44
+3.79%
FRGOX Franklin Gold and Precious Metals C
16.99
+3.79%
FGPMX Franklin Gold and Precious Metals R6
21.46
+3.77%
INIIX VanEck International Investors Gold I
15.54
+3.19%
SGGDX First Eagle Gold A
27.59
+2.87%
RYZCX Rydex Precious Metals C
28.70
+2.87%
RYMPX Rydex Precious Metals H
35.40
+2.85%
FEGIX First Eagle Gold I
28.55
+2.85%
RYMNX Rydex Precious Metals A
36.89
+2.84%
RYPMX Rydex Precious Metals Inv
39.79
+2.84%
FEURX First Eagle Gold R6
28.64
+2.84%
FEGOX First Eagle Gold C
24.88
+2.81%
UMPSX ProFunds UltraMid Cap Fund
47.21
+1.37%
UMPIX ProFunds UltraMid Cap Fund
61.36
+1.35%
MOWIX Moerus Worldwide Value Institutional
16.01
+1.33%
MOWNX Moerus Worldwide Value N
15.96
+1.27%
FNARX Fidelity Natural Resources Fund
46.02
+1.17%
FELTX Fidelity Advisor Semiconductors M
72.34
+0.99%
FELAX Fidelity Advisor Semiconductors A
77.54
+0.99%
FELIX Fidelity Advisor Semiconductors I
83.93
+0.99%
AUERX Auer Growth
16.40
+0.99%
FIKGX Fidelity Advisor Semiconductors Z
84.14
+0.98%
FSELX Fidelity Select Semiconductors
30.84
+0.98%
FELCX Fidelity Advisor Semiconductors C
61.88
+0.98%
INPIX ProFunds Internet UltraSector Inv
39.33
+0.95%
INPSX ProFunds Internet UltraSector Svc
25.13
+0.92%
RYSIX Rydex Electronics Inv
403.49
+0.87%
RYELX Rydex Electronics A
366.67
+0.87%
RYSAX Rydex Electronics H
355.27
+0.87%
RYSCX Rydex Electronics C
309.69
+0.86%
CNPSX Consumer Staples UltraSector ProFund Svc
65.82
+0.86%
FSPTX Fidelity Select Technology
33.13
+0.85%
CNPIX Consumer Staples UltraSector ProFund Inv
75.98
+0.85%
FATIX Fidelity Advisor Technology Fund
125.14
+0.83%
FIKHX Fidelity Advisor Technology Z
125.20
+0.83%
WIESX Wasatch Emerging Markets Select Instl
17.03
+0.83%
FADTX Fidelity Advisor Technology A
110.76
+0.83%
FATEX Fidelity Advisor Technology Fund
100.57
+0.82%
FTHCX Fidelity Advisor Technology C
80.97
+0.82%
FIKAX Fidelity Advisor Energy Z
49.65
+0.81%
FNRCX Fidelity Advisor Energy C
42.58
+0.80%
FANAX Fidelity Advisor Energy A
46.78
+0.80%
WAESX Wasatch Emerging Markets Select Investor
16.56
+0.79%
FANIX Fidelity Advisor Energy I
49.70
+0.79%
FAMKX Fidelity Advisor Focused Em Mkts A
30.68
+0.79%
FZAEX Fidelity Advisor Focused Em Mkts Z
30.79
+0.79%
FIMKX Fidelity Advisor Focused Em Mkts I
30.84
+0.78%
FSENX Fidelity Select Energy Portfolio
60.94
+0.78%
FAGNX Fidelity Advisor Energy M
48.09
+0.78%
FTMKX Fidelity Advisor Focused Em Mkts M
30.32
+0.76%
GOVIX GMO Resources Fund
20.05
+0.75%
GAAHX GMO Resources R6
20.10
+0.75%
GEACX GMO Resources I
20.12
+0.75%
GOFIX GMO Resources III
20.13
+0.75%
LSHUX Kinetics Spin-Off and Corp Rest Instl
26.90
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FMCKX Fidelity Advisor Focused Em Mkts C
28.46
+0.74%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.38
+0.74%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.42
+0.74%
FEDDX Fidelity Emerging Markets Discovery
16.54
+0.73%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.58
+0.73%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
26.65
+0.72%
LSHEX Kinetics Spin-Off and Corp Rest No Load
28.17
+0.72%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
23.97
+0.71%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
41.45
+0.70%
GMOWX GMO Resources Fund
20.05
+0.70%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
51.96
+0.70%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.93
+0.70%
GMOEX GMO Emerging Markets Fund
24.80
+0.69%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.55
+0.67%
GEMMX GMO Emerging Markets VI
24.13
+0.67%
GEMEX GMO Emerging Markets I
24.32
+0.66%
GMEMX GMO Emerging Markets Fund
24.37
+0.66%
GEMNX GMO Emerging Markets R6
24.37
+0.66%
FCGCX Fidelity Advisor Global Commodity Stk C
18.51
+0.65%
FFGTX Fidelity Advisor Global Commodity Stk M
18.63
+0.65%
FFGAX Fidelity Advisor Global Commodity Stk A
18.66
+0.65%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.67
+0.65%
FFGIX Fidelity Advisor Global Commodity Stk I
18.69
+0.65%
FFGCX Fidelity Global Commodity Stock
18.71
+0.65%
BGSIX BlackRock Technology Opportunities Fund
65.55
+0.63%
BSTSX BlackRock Technology Opportunities Svc
60.86
+0.63%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.83
+0.63%
BGSRX BlackRock Technology Opportunities Fund
59.30
+0.63%
BTEKX BlackRock Technology Opportunities K
65.74
+0.63%
BGSAX BlackRock Technology Opportunities Fund
59.37
+0.63%
BGSCX BlackRock Technology Opportunities Fund
46.92
+0.62%
KSCYX Kinetics Small Cap Opportunities Inst
144.56
+0.60%
KSOAX Kinetics Small Cap Opportunities Adv A
135.05
+0.60%
KSCOX Kinetics Small Cap Opportunities No Load
140.98
+0.59%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.48
+0.59%
KSOCX Kinetics Small Cap Opportunities Adv C
126.42
+0.59%
KNPYX Kinetics Paradigm Instl
106.09
+0.58%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.89
+0.58%
WWNPX Kinetics Paradigm No Load
104.58
+0.58%
KNPAX Kinetics Paradigm Adv A
99.39
+0.57%
KNPCX Kinetics Paradigm Adv C
88.77
+0.57%
BGLSX Boston Partners Global Long/Short Fund
16.54
+0.55%
CVMRX Calvert Emerging Markets Equity R6
17.19
+0.53%