Frankfurt - Delayed Quote • EUR
ART Transformer Equities R (0P0001HFQR.F)
As of September 13 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 |
---|---|---|---|---|---|---|
Sep 13, 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
Sep 12, 2024 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | - |
Sep 11, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
Sep 10, 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
Sep 9, 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
Sep 6, 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
Sep 5, 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
Sep 4, 2024 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | - |
Sep 3, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
Sep 2, 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | - |
Aug 30, 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
Aug 29, 2024 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | - |
Aug 28, 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
Aug 27, 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
Aug 26, 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
Aug 23, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
Aug 22, 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
Aug 21, 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
Aug 20, 2024 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | - |
Aug 19, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
Aug 16, 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
Aug 15, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
Aug 14, 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | - |
Aug 13, 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
Aug 12, 2024 | 142.43 | 142.43 | 142.43 | 142.43 | 142.43 | - |
Aug 8, 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
Aug 7, 2024 | 137.57 | 137.57 | 137.57 | 137.57 | 137.57 | - |
Aug 6, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
Aug 5, 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
Aug 2, 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
Aug 1, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
Jul 31, 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 153.08 | - |
Jul 30, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
Jul 29, 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 151.57 | - |
Jul 26, 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
Jul 25, 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
Jul 24, 2024 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | - |
Jul 23, 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
Jul 22, 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
Jul 19, 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
Jul 18, 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
Jul 17, 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | - |
Jul 16, 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
Jul 15, 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
Jul 12, 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
Jul 11, 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
Jul 10, 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - |
Jul 9, 2024 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | - |
Jul 8, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
Jul 5, 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | - |
Jul 4, 2024 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | - |
Jul 3, 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
Jul 2, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
Jul 1, 2024 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | - |
Jun 28, 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
Jun 27, 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
Jun 26, 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
Jun 25, 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
Jun 24, 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
Jun 21, 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
Jun 20, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
Jun 19, 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
Jun 18, 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
Jun 17, 2024 | 2.26 Dividend | |||||
Jun 17, 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
Jun 14, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 158.59 | - |
Jun 13, 2024 | 159.84 | 159.84 | 159.84 | 159.84 | 157.59 | - |
Jun 12, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 157.46 | - |
Jun 11, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 155.48 | - |
Jun 10, 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 154.44 | - |
Jun 7, 2024 | 155.13 | 155.13 | 155.13 | 155.13 | 152.95 | - |
Jun 6, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.17 | - |
Jun 5, 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 152.22 | - |
Jun 4, 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 148.52 | - |
Jun 3, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 147.44 | - |
May 31, 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 147.16 | - |
May 29, 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 151.50 | - |
May 28, 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 152.31 | - |
May 27, 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 152.20 | - |
May 24, 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 152.32 | - |
May 23, 2024 | 153.43 | 153.43 | 153.43 | 153.43 | 151.27 | - |
May 22, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 153.32 | - |
May 21, 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 152.39 | - |
May 17, 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 149.88 | - |
May 16, 2024 | 152.39 | 152.39 | 152.39 | 152.39 | 150.25 | - |
May 15, 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 151.13 | - |
May 14, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 147.15 | - |
May 13, 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 146.86 | - |
May 10, 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 147.16 | - |
May 8, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 149.19 | - |
May 7, 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 150.01 | - |
May 6, 2024 | 152.72 | 152.72 | 152.72 | 152.72 | 150.57 | - |
May 3, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 147.34 | - |
May 2, 2024 | 148.03 | 148.03 | 148.03 | 148.03 | 145.95 | - |
Apr 30, 2024 | 147.11 | 147.11 | 147.11 | 147.11 | 145.04 | - |
Apr 29, 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 149.04 | - |
Apr 26, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.90 | - |
Apr 25, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 148.29 | - |
Apr 24, 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 149.58 | - |
Apr 23, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 150.26 | - |
Apr 22, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 147.21 | - |
Apr 19, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 143.36 | - |
Apr 18, 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 144.77 | - |
Apr 17, 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 144.68 | - |
Apr 16, 2024 | 148.13 | 148.13 | 148.13 | 148.13 | 146.05 | - |
Apr 15, 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 146.68 | - |
Apr 12, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 150.21 | - |
Apr 11, 2024 | 155.27 | 155.27 | 155.27 | 155.27 | 153.09 | - |
Apr 10, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.85 | - |
Apr 9, 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 151.23 | - |
Apr 8, 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 151.33 | - |
Apr 5, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 151.76 | - |
Apr 4, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 150.08 | - |
Apr 3, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 152.43 | - |
Apr 2, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 153.22 | - |
Mar 28, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 156.67 | - |
Mar 27, 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 156.80 | - |
Mar 26, 2024 | 158.39 | 158.39 | 158.39 | 158.39 | 156.16 | - |
Mar 25, 2024 | 158.89 | 158.89 | 158.89 | 158.89 | 156.66 | - |
Mar 22, 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 155.14 | - |
Mar 21, 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 156.21 | - |
Mar 20, 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 156.14 | - |
Mar 19, 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 151.37 | - |
Mar 18, 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 151.78 | - |
Mar 15, 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 151.03 | - |
Mar 14, 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 152.09 | - |
Mar 13, 2024 | 155.44 | 155.44 | 155.44 | 155.44 | 153.26 | - |
Mar 12, 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 154.36 | - |
Mar 11, 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 152.67 | - |
Mar 8, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 155.66 | - |
Mar 7, 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 156.11 | - |
Mar 6, 2024 | 156.81 | 156.81 | 156.81 | 156.81 | 154.61 | - |
Mar 5, 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 152.38 | - |
Mar 4, 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 157.27 | - |
Mar 1, 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 158.85 | - |
Feb 29, 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 156.54 | - |
Feb 28, 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 156.93 | - |
Feb 27, 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 159.64 | - |
Feb 26, 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 158.84 | - |
Feb 23, 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 154.41 | - |
Feb 22, 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 155.82 | - |
Feb 21, 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 150.56 | - |
Feb 20, 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 153.20 | - |
Feb 19, 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 157.67 | - |
Feb 16, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 157.81 | - |
Feb 15, 2024 | 160.47 | 160.47 | 160.47 | 160.47 | 158.22 | - |
Feb 14, 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 159.47 | - |
Feb 13, 2024 | 156.09 | 156.09 | 156.09 | 156.09 | 153.90 | - |
Feb 12, 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 157.09 | - |
Feb 9, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 155.09 | - |
Feb 8, 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 151.07 | - |
Feb 7, 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 147.58 | - |
Feb 6, 2024 | 147.59 | 147.59 | 147.59 | 147.59 | 145.52 | - |
Feb 5, 2024 | 147.09 | 147.09 | 147.09 | 147.09 | 145.02 | - |
Feb 2, 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 146.10 | - |
Feb 1, 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 143.90 | - |
Jan 31, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 141.64 | - |
Jan 30, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 144.98 | - |
Jan 29, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 146.07 | - |
Jan 26, 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 142.55 | - |
Jan 25, 2024 | 144.17 | 144.17 | 144.17 | 144.17 | 142.14 | - |
Jan 24, 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 140.11 | - |
Jan 23, 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 140.21 | - |
Jan 22, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 139.54 | - |
Jan 19, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 138.38 | - |
Jan 18, 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 136.51 | - |
Jan 17, 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 136.24 | - |
Jan 16, 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 137.26 | - |
Jan 15, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 137.59 | - |
Jan 12, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 137.74 | - |
Jan 11, 2024 | 141.23 | 141.23 | 141.23 | 141.23 | 139.25 | - |
Jan 10, 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 140.71 | - |
Jan 9, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 140.66 | - |
Jan 8, 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 140.11 | - |
Jan 5, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 136.04 | - |
Jan 4, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 137.33 | - |
Jan 3, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 136.80 | - |
Jan 2, 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 138.84 | - |
Dec 29, 2023 | 143.52 | 143.52 | 143.52 | 143.52 | 141.50 | - |
Dec 28, 2023 | 147.36 | 147.36 | 147.36 | 147.36 | 145.29 | - |
Dec 27, 2023 | 148.45 | 148.45 | 148.45 | 148.45 | 146.36 | - |
Dec 22, 2023 | 145.09 | 145.09 | 145.09 | 145.09 | 143.05 | - |
Dec 21, 2023 | 143.46 | 143.46 | 143.46 | 143.46 | 141.44 | - |
Dec 20, 2023 | 140.69 | 140.69 | 140.69 | 140.69 | 138.71 | - |
Dec 19, 2023 | 142.05 | 142.05 | 142.05 | 142.05 | 140.05 | - |
Dec 18, 2023 | 142.10 | 142.10 | 142.10 | 142.10 | 140.10 | - |
Dec 15, 2023 | 140.81 | 140.81 | 140.81 | 140.81 | 138.83 | - |
Dec 14, 2023 | 138.99 | 138.99 | 138.99 | 138.99 | 137.04 | - |
Dec 13, 2023 | 138.88 | 138.88 | 138.88 | 138.88 | 136.93 | - |
Dec 12, 2023 | 136.01 | 136.01 | 136.01 | 136.01 | 134.10 | - |
Dec 11, 2023 | 135.57 | 135.57 | 135.57 | 135.57 | 133.67 | - |
Dec 8, 2023 | 136.66 | 136.66 | 136.66 | 136.66 | 134.74 | - |
Dec 7, 2023 | 134.18 | 134.18 | 134.18 | 134.18 | 132.29 | - |
Dec 6, 2023 | 133.05 | 133.05 | 133.05 | 133.05 | 131.18 | - |
Dec 5, 2023 | 134.05 | 134.05 | 134.05 | 134.05 | 132.17 | - |
Dec 4, 2023 | 133.38 | 133.38 | 133.38 | 133.38 | 131.51 | - |
Dec 1, 2023 | 133.24 | 133.24 | 133.24 | 133.24 | 131.37 | - |
Nov 30, 2023 | 129.29 | 129.29 | 129.29 | 129.29 | 127.47 | - |
Nov 29, 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 127.58 | - |
Nov 28, 2023 | 128.02 | 128.02 | 128.02 | 128.02 | 126.22 | - |
Nov 27, 2023 | 127.04 | 127.04 | 127.04 | 127.04 | 125.26 | - |
Nov 24, 2023 | 127.10 | 127.10 | 127.10 | 127.10 | 125.31 | - |
Nov 23, 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 124.72 | - |
Nov 22, 2023 | 127.08 | 127.08 | 127.08 | 127.08 | 125.29 | - |
Nov 21, 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 123.64 | - |
Nov 20, 2023 | 126.29 | 126.29 | 126.29 | 126.29 | 124.52 | - |
Nov 17, 2023 | 124.62 | 124.62 | 124.62 | 124.62 | 122.87 | - |
Nov 16, 2023 | 124.12 | 124.12 | 124.12 | 124.12 | 122.38 | - |
Nov 15, 2023 | 124.91 | 124.91 | 124.91 | 124.91 | 123.15 | - |
Nov 14, 2023 | 123.41 | 123.41 | 123.41 | 123.41 | 121.68 | - |
Nov 13, 2023 | 121.74 | 121.74 | 121.74 | 121.74 | 120.03 | - |
Nov 10, 2023 | 122.57 | 122.57 | 122.57 | 122.57 | 120.85 | - |
Nov 9, 2023 | 120.29 | 120.29 | 120.29 | 120.29 | 118.60 | - |
Nov 8, 2023 | 121.16 | 121.16 | 121.16 | 121.16 | 119.46 | - |
Nov 7, 2023 | 121.41 | 121.41 | 121.41 | 121.41 | 119.70 | - |
Nov 6, 2023 | 119.58 | 119.58 | 119.58 | 119.58 | 117.90 | - |
Nov 3, 2023 | 120.14 | 120.14 | 120.14 | 120.14 | 118.45 | - |
Nov 2, 2023 | 119.72 | 119.72 | 119.72 | 119.72 | 118.04 | - |
Nov 1, 2023 | 117.28 | 117.28 | 117.28 | 117.28 | 115.63 | - |
Oct 31, 2023 | 115.82 | 115.82 | 115.82 | 115.82 | 114.19 | - |
Oct 30, 2023 | 114.32 | 114.32 | 114.32 | 114.32 | 112.71 | - |
Oct 27, 2023 | 113.89 | 113.89 | 113.89 | 113.89 | 112.29 | - |
Oct 26, 2023 | 114.53 | 114.53 | 114.53 | 114.53 | 112.92 | - |
Oct 25, 2023 | 116.31 | 116.31 | 116.31 | 116.31 | 114.68 | - |
Oct 24, 2023 | 119.48 | 119.48 | 119.48 | 119.48 | 117.80 | - |
Oct 23, 2023 | 116.78 | 116.78 | 116.78 | 116.78 | 115.14 | - |
Oct 20, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 114.86 | - |
Oct 19, 2023 | 118.01 | 118.01 | 118.01 | 118.01 | 116.35 | - |
Oct 18, 2023 | 119.21 | 119.21 | 119.21 | 119.21 | 117.54 | - |
Oct 17, 2023 | 121.61 | 121.61 | 121.61 | 121.61 | 119.90 | - |
Oct 16, 2023 | 121.71 | 121.71 | 121.71 | 121.71 | 120.00 | - |
Oct 13, 2023 | 120.19 | 120.19 | 120.19 | 120.19 | 118.50 | - |
Oct 12, 2023 | 121.48 | 121.48 | 121.48 | 121.48 | 119.77 | - |
Oct 11, 2023 | 121.99 | 121.99 | 121.99 | 121.99 | 120.28 | - |
Oct 10, 2023 | 122.55 | 122.55 | 122.55 | 122.55 | 120.83 | - |
Oct 9, 2023 | 122.07 | 122.07 | 122.07 | 122.07 | 120.35 | - |
Oct 6, 2023 | 121.85 | 121.85 | 121.85 | 121.85 | 120.14 | - |
Oct 5, 2023 | 118.78 | 118.78 | 118.78 | 118.78 | 117.11 | - |
Oct 4, 2023 | 119.70 | 119.70 | 119.70 | 119.70 | 118.02 | - |
Oct 2, 2023 | 121.32 | 121.32 | 121.32 | 121.32 | 119.62 | - |
Sep 29, 2023 | 120.04 | 120.04 | 120.04 | 120.04 | 118.35 | - |
Sep 28, 2023 | 119.84 | 119.84 | 119.84 | 119.84 | 118.16 | - |
Sep 27, 2023 | 118.87 | 118.87 | 118.87 | 118.87 | 117.20 | - |
Sep 26, 2023 | 117.57 | 117.57 | 117.57 | 117.57 | 115.92 | - |
Sep 25, 2023 | 119.79 | 119.79 | 119.79 | 119.79 | 118.11 | - |
Sep 22, 2023 | 118.76 | 118.76 | 118.76 | 118.76 | 117.09 | - |
Sep 21, 2023 | 119.01 | 119.01 | 119.01 | 119.01 | 117.34 | - |
Sep 20, 2023 | 121.21 | 121.21 | 121.21 | 121.21 | 119.51 | - |
Sep 19, 2023 | 122.94 | 122.94 | 122.94 | 122.94 | 121.21 | - |
Sep 18, 2023 | 123.82 | 123.82 | 123.82 | 123.82 | 122.08 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
27.43
+2.54%
LSHEX Kinetics Spin-Off and Corp Rest No Load
28.72
+2.53%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.17
+2.53%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
24.42
+2.52%
WWNPX Kinetics Paradigm No Load
106.57
+2.24%
KNPYX Kinetics Paradigm Instl
108.13
+2.23%
KNPAX Kinetics Paradigm Adv A
101.26
+2.23%
KNPCX Kinetics Paradigm Adv C
90.39
+2.22%
KSCYX Kinetics Small Cap Opportunities Inst
149.19
+2.05%
KSCOX Kinetics Small Cap Opportunities No Load
145.47
+2.05%
KSOAX Kinetics Small Cap Opportunities Adv A
139.31
+2.04%
KSOCX Kinetics Small Cap Opportunities Adv C
130.35
+2.04%
ENPIX ProFunds UltraSector Energy Fund
40.97
+1.66%
ENPSX ProFunds UltraSector Energy Fund
34.68
+1.64%
FSLBX Fidelity Select Brokerage & Inv Mgmt
160.24
+1.62%
RCMFX Schwartz Value Focused
52.78
+1.46%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.24
0.00%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.37
0.00%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.96
0.00%
KMKAX Kinetics Market Opportunities Adv A
57.73
+1.37%
KMKNX Kinetics Market Opportunities No Load
58.83
+1.36%
KMKCX Kinetics Market Opportunities Adv C
54.60
+1.36%
KMKYX Kinetics Market Opportunities Inst
59.87
+1.35%
QRVLX FPA Queens Road Value
32.72
+1.33%
RPFGX Davis Financial A
61.13
+1.28%
DFFCX Davis Financial C
46.98
+1.27%
DVFYX Davis Financial Fund
63.75
+1.27%
UMPIX ProFunds UltraMid Cap Fund
65.99
+1.26%
UMPSX ProFunds UltraMid Cap Fund
50.73
+1.26%
TFIFX T. Rowe Price Financial Services I
42.18
+1.25%
PRISX T. Rowe Price Financial Services
42.27
+1.25%
FQUAX AMG River Road Large Cap Value Select N
20.52
+0.59%
FAFSX Fidelity Advisor Financials M
32.68
+1.24%
FIKBX Fidelity Advisor Financials Z
34.36
+1.24%
FAFCX Fidelity Advisor Financials C
30.65
+1.22%
FAFDX Fidelity Advisor Financials A
33.14
+1.22%
FFSIX Fidelity Advisor Financials I
34.38
+1.21%
FANIX Fidelity Advisor Energy I
46.82
+1.19%
FAGNX Fidelity Advisor Energy M
45.29
+1.18%
FSENX Fidelity Select Energy Portfolio
57.47
+1.18%
HNRIX Hennessy Energy Transition Instl
25.87
+1.17%
FANAX Fidelity Advisor Energy A
44.06
+1.17%
RYCVX Rydex Dow 2x Strategy H
168.62
+1.17%
RYCYX Rydex Dow 2x Strategy C
141.00
+1.17%
FIKAX Fidelity Advisor Energy Z
46.77
+1.17%
RYLDX Rydex Dow 2x Strategy A
169.31
+1.17%
FNRCX Fidelity Advisor Energy C
40.07
+1.16%
HNRGX Hennessy Energy Transition Investor
25.31
+1.16%
SSHVX Sound Shore Institutional
47.30
+1.15%
SSHFX Sound Shore Investor
46.63
+1.15%
TMDPX AMG TimesSquare Mid Cap Growth N
16.84
+0.42%
NQVRX Nuveen Multi Cap Value I
54.18
+1.14%
NQVAX Nuveen Multi Cap Value A
53.51
+1.13%
NQVCX Nuveen Multi Cap Value C
49.42
+1.13%
TQMIX AMG TimesSquare Mid Cap Growth I
18.05
+0.39%
TMDIX AMG TimesSquare Mid Cap Growth Z
18.16
+0.39%
FSPCX Fidelity Select Insurance Port
96.47
+1.11%
FSRPX Fidelity Select Retailing
20.11
0.00%
FIUIX Fidelity Telecom and Utilities
34.06
+1.10%
TEGAX Touchstone Mid Cap Growth A
35.33
+1.09%
TEGIX Touchstone Mid Cap Growth Inst
38.59
+1.07%
TFGRX Touchstone Mid Cap Growth R6
38.75
+1.07%
TEGYX Touchstone Mid Cap Growth Y
37.86
+1.07%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
15.19
+1.06%
IFPUX Independent Franchise Partners US Equity
21.85
+1.06%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
15.20
+1.06%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.38
+1.05%
TOECX Touchstone Mid Cap Growth C
34.72
+1.05%
TORIX Tortoise Energy Infrastructure TR Ins
17.60
+1.03%
TORCX Tortoise Energy Infrastructure TR C
16.79
+1.02%
TORTX Tortoise Energy Infrastructure TR A
17.29
+0.99%
EICVX EIC Value A
18.47
+0.98%
EICIX EIC Value Institutional
18.51
+0.98%
DRSVX Foundry Partners Small Cap Value Fund
22.76
+0.98%
NWAPX Nationwide BNY Mellon Dyn US Eq Inc Egl
38.39
+0.97%
NWAOX Nationwide BNY Mellon Dyn US Eq Inc I.S
38.40
+0.97%
DRISX Foundry Partners Small Cap Value Fund
22.91
+0.97%
FTVZX FullerThaler Behav Md-Cp Val R6
34.52
+0.97%
FGSAX Federated Hermes MDT Mid Cap Growth A
52.39
+0.96%
FGSCX Federated Hermes MDT Mid Cap Growth C
24.10
+0.96%
FGSKX Federated Hermes MDT Mid Cap Growth R6
48.23
+0.96%
EICCX EIC Value C
17.85
+0.96%
FGSIX Federated Hermes MDT Mid Cap Growth IS
56.01
+0.96%
FGDMX Fidelity Advisor Communication ServicesA
99.61
+0.95%
FGKMX Fidelity Advisor Communication ServicesZ
101.82
+0.95%
FTVCX FullerThaler Behav Md-Cp Val C
34.00
+0.95%
FGHMX Fidelity Advisor Communication ServicesC
95.76
+0.95%
FGJMX Fidelity Advisor Communication ServicesI
101.12
+0.95%
FBMPX Fidelity Select Communication Services Portfolio
101.14
+0.95%
NWANX Nationwide BNY Mellon Dyn US Eq Inc R6
38.39
+0.95%
NWALX Nationwide BNY Mellon Dyn US Eq Inc A
38.42
+0.95%
NWAMX Nationwide BNY Mellon Dyn US Eq Inc K
38.42
+0.95%
JDURX PGIM Jennison Utility Fund
16.03
+0.94%
FGEMX Fidelity Advisor Communication ServicesM
98.42
+0.94%
PRUAX PGIM Jennison Utility A
16.06
+0.94%
FTVAX FullerThaler Behav Md-Cp Val A
34.27
+0.94%
FTVNX FullerThaler Behav Md-Cp Val Investor
34.29
+0.94%
KCVIX Knights of Columbus Large Cap Value I
18.26
+0.94%
HULEX Huber Select Large Cap Value Instl
32.30
+0.94%
HULIX Huber Select Large Cap Value Inv
32.30
+0.94%