Frankfurt - Delayed Quote • EUR
ALM Solidaire ISR RB (0P0001HRIQ.F)
At close: August 6 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 |
---|---|---|---|---|---|---|
Aug 7, 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
Aug 6, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
Aug 5, 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
Aug 2, 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
Aug 1, 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
Jul 31, 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
Jul 30, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
Jul 29, 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
Jul 26, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
Jul 25, 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
Jul 24, 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
Jul 23, 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
Jul 22, 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | - |
Jul 19, 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
Jul 18, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
Jul 17, 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Jul 16, 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
Jul 15, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
Jul 12, 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
Jul 11, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
Jul 10, 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
Jul 9, 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | - |
Jul 8, 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
Jul 5, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Jul 4, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
Jul 3, 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | - |
Jul 2, 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
Jul 1, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
Jun 28, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
Jun 27, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
Jun 26, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
Jun 25, 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
Jun 24, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
Jun 21, 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
Jun 20, 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
Jun 19, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
Jun 18, 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
Jun 17, 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
Jun 14, 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
Jun 13, 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
Jun 12, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
Jun 11, 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
Jun 10, 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
Jun 7, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
Jun 6, 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
Jun 5, 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
Jun 4, 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
Jun 3, 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
May 31, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
May 30, 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
May 29, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
May 28, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
May 27, 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
May 24, 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
May 23, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
May 22, 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
May 21, 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
May 17, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
May 16, 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
May 15, 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
May 14, 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
May 13, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
May 10, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
May 7, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
May 6, 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
May 3, 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
May 2, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
Apr 30, 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
Apr 29, 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
Apr 26, 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
Apr 25, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
Apr 24, 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
Apr 23, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
Apr 22, 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
Apr 19, 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
Apr 18, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
Apr 17, 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
Apr 16, 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
Apr 15, 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
Apr 12, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
Apr 10, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Apr 9, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
Apr 8, 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
Apr 5, 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
Apr 4, 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
Apr 3, 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
Apr 2, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
Mar 28, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
Mar 27, 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
Mar 26, 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Mar 25, 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
Mar 22, 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
Mar 21, 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
Mar 20, 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
Mar 19, 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
Mar 18, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
Mar 15, 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
Mar 14, 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
Mar 13, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
Mar 12, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
Mar 11, 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
Mar 8, 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
Mar 7, 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
Mar 6, 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
Mar 5, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
Mar 4, 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
Mar 1, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
Feb 29, 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
Feb 28, 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
Feb 27, 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
Feb 26, 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
Feb 23, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
Feb 22, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
Feb 21, 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
Feb 20, 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - |
Feb 19, 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
Feb 16, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
Feb 15, 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
Feb 14, 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
Feb 13, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
Feb 12, 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
Feb 9, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
Feb 8, 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
Feb 7, 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
Feb 6, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
Feb 5, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
Feb 2, 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
Feb 1, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
Jan 31, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Jan 30, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Jan 29, 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
Jan 26, 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
Jan 25, 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
Jan 24, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
Jan 23, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
Jan 22, 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
Jan 19, 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - |
Jan 18, 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
Jan 17, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
Jan 16, 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
Jan 15, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
Jan 12, 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
Jan 11, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
Jan 10, 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
Jan 9, 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
Jan 8, 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
Jan 5, 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
Jan 4, 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
Jan 3, 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
Jan 2, 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
Dec 29, 2023 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
Dec 28, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Dec 27, 2023 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
Dec 22, 2023 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
Dec 21, 2023 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
Dec 20, 2023 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
Dec 19, 2023 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
Dec 18, 2023 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
Dec 15, 2023 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
Dec 14, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Dec 13, 2023 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
Dec 12, 2023 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
Dec 11, 2023 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
Dec 8, 2023 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
Dec 7, 2023 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
Dec 6, 2023 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
Dec 5, 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
Dec 4, 2023 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
Dec 1, 2023 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
Nov 30, 2023 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
Nov 29, 2023 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
Nov 28, 2023 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
Nov 27, 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
Nov 24, 2023 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
Nov 23, 2023 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
Nov 22, 2023 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
Nov 21, 2023 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
Nov 20, 2023 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
Nov 17, 2023 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
Nov 16, 2023 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
Nov 15, 2023 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
Nov 14, 2023 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
Nov 13, 2023 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
Nov 10, 2023 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
Nov 9, 2023 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
Nov 8, 2023 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
Nov 7, 2023 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
Nov 6, 2023 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
Nov 3, 2023 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
Nov 2, 2023 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
Oct 31, 2023 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
Oct 30, 2023 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
Oct 27, 2023 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Oct 26, 2023 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
Oct 25, 2023 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
Oct 24, 2023 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
Oct 23, 2023 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
Oct 20, 2023 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
Oct 19, 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
Oct 18, 2023 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
Oct 17, 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
Oct 16, 2023 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
Oct 13, 2023 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
Oct 12, 2023 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
Oct 11, 2023 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
Oct 10, 2023 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
Oct 9, 2023 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
Oct 6, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
Oct 5, 2023 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | - |
Oct 4, 2023 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
Oct 3, 2023 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
Oct 2, 2023 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
Sep 29, 2023 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
Sep 28, 2023 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
Sep 27, 2023 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
Sep 26, 2023 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
Sep 25, 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
Sep 22, 2023 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
Sep 21, 2023 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
Sep 20, 2023 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
Sep 19, 2023 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
Sep 18, 2023 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
Sep 15, 2023 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
Sep 14, 2023 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | - |
Sep 13, 2023 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
Sep 12, 2023 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
Sep 11, 2023 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
Sep 8, 2023 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
Sep 7, 2023 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
Sep 6, 2023 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
Sep 5, 2023 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | - |
Sep 4, 2023 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
Sep 1, 2023 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
Aug 31, 2023 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
Aug 30, 2023 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
Aug 29, 2023 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
Aug 28, 2023 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
Aug 25, 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
Aug 24, 2023 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
Aug 23, 2023 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
Aug 22, 2023 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
Aug 21, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
Aug 18, 2023 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
Aug 17, 2023 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | - |
Aug 16, 2023 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
Aug 14, 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
Aug 11, 2023 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
Aug 10, 2023 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
Aug 9, 2023 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
91.24
+6.08%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.02
+6.08%
BIPIX ProFunds Biotechnology UltraSector Fund
65.04
+4.50%
BIPSX ProFunds Biotechnology UltraSector Fund
40.83
+4.48%
UMPSX ProFunds UltraMid Cap Fund
47.27
+4.39%
UMPIX ProFunds UltraMid Cap Fund
61.43
+4.38%
INPSX ProFunds Internet UltraSector Svc
24.84
+4.19%
INPIX ProFunds Internet UltraSector Inv
38.87
+4.18%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
51.69
+3.32%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
41.24
+3.31%
ENPIX ProFunds UltraSector Energy Fund
43.14
+3.21%
ENPSX ProFunds UltraSector Energy Fund
36.56
+3.19%
OTPIX ProFunds NASDAQ-100 Inv
158.92
+3.05%
OTPSX ProFunds NASDAQ-100 Svc
122.20
+3.04%
MIPTX Matthews Pacific Tiger Instl
18.91
+0.21%
PAGSX T. Rowe Price Global Stock Adv
62.51
+0.66%
TRGLX T. Rowe Price Global Stock I
64.04
+0.68%
PRGSX T. Rowe Price Global Stock
63.72
+0.66%
APFDX Artisan Global Discovery Fund
19.03
0.00%
APDDX Artisan Global Discovery Fund
19.10
0.00%
APHDX Artisan Global Discovery Fund
19.25
0.00%
FAMKX Fidelity Advisor Focused Em Mkts A
30.44
0.00%
FTMKX Fidelity Advisor Focused Em Mkts M
30.09
0.00%
DNDGX Dunham Small Cap Growth Fund
18.13
0.00%
DADGX Dunham Small Cap Growth A
16.60
0.00%
FSCDX Fidelity Advisor Small Cap A
30.14
0.00%
TMDIX AMG TimesSquare Mid Cap Growth Z
17.32
0.00%
PRMTX T. Rowe Price Comm & Tech Investor
139.39
+0.85%
TTMIX T. Rowe Price Comm & Tech I
140.06
+0.84%
BFGUX Baron Focused Growth Fund
38.85
0.00%
TMDPX AMG TimesSquare Mid Cap Growth N
16.06
0.00%
CRMMX CRM Mid Cap Value Inv
22.57
0.00%
BCSVX Brown Capital Management International Small Company Fund
22.59
+1.48%
BCSFX Brown Capital Management International Small Company Fund
23.11
+1.49%
HULEX Huber Select Large Cap Value Instl
31.16
0.00%
FTHAX FullerThaler Behavioral Sm-Cp Eq A
44.72
0.00%
FTHSX FullerThaler Behavioral Sm-Cp Eq Inst
45.20
0.00%
FTHFX FullerThaler Behavioral Sm-Cp Eq R6
45.63
0.00%
HULIX Huber Select Large Cap Value Inv
31.17
0.00%
FTYCX FullerThaler Behavioral Sm-Cp Eq C
43.91
0.00%
FTHNX FullerThaler Behavioral Sm-Cp Eq Inv
44.81
0.00%
GWGIX AMG GW&K Small Mid Cap Core I
17.98
0.00%
FMDCX Federated Hermes Mid-Cap Index Svc
16.55
0.00%
NOMIX Northern Mid Cap Index
21.24
0.00%
AFVLX Applied Finance Select Investor
21.38
+0.09%
USPFX Union Street Partners Value Fund
29.42
+0.44%
AFVZX Applied Finance Select Institutional
21.49
+0.05%
USPVX Union Street Partners Value Fund
29.00
+0.42%
FMCRX Federated Hermes Mid-Cap Index IS
16.51
0.00%
FMCLX Federated Hermes Mid-Cap Index R6
16.55
0.00%
USPCX Union Street Partners Value Fund
27.61
+0.40%
TEQAX Touchstone Non-US ESG Equity A
25.10
0.00%
TROCX Touchstone Non-US ESG Equity I
26.35
0.00%
TEQCX Touchstone Non-US ESG Equity C
25.39
0.00%
VSCNX Natixis Vaughan Nelson Small Cap Value N
20.62
0.00%
PXEAX Impax Global Environmental Markets A
23.61
0.00%
PGINX Impax Global Environmental Markets Fund
23.89
0.00%
RAIWX Manning & Napier Rainier Intl Discv W
22.97
+0.39%
MYIMX Victory Integrity Mid-Cap Value Y
25.16
0.00%
MRIMX Victory Integrity Mid-Cap Value R6
25.22
0.00%
RISAX Manning & Napier Rainier Intl Discv S
22.51
+0.40%
MMIJX Victory Integrity Mid-Cap Value Member
25.29
0.00%
MAIMX Victory Integrity Mid-Cap Value Fund
24.81
0.00%
RAIIX Manning & Napier Rainier Intl Discv I
22.94
+0.39%
HWGIX Hotchkis & Wiley Global Value I
15.43
0.00%
HWGAX Hotchkis & Wiley Global Value A
15.44
0.00%
RAIRX Manning & Napier Rainier Intl Discv Z
23.05
+0.44%
HHDFX Hamlin High Dividend Equity Instl
33.50
0.00%
RIVSX River Oak Discovery
16.92
0.00%
CLFFX Clifford Capital Partners Investor
18.35
+0.77%
CLIQX Clifford Capital Partners Super Instl
18.70
+0.81%
FNORX Fidelity Nordic
68.70
+1.61%
CLIFX Clifford Capital Partners Institutional
18.56
+0.76%
BTSMX Boston Trust SMID Cap
24.07
0.00%
PDGIX T. Rowe Price Dividend Growth Fund
77.83
+0.28%
PRDGX T. Rowe Price Dividend Growth
77.86
+0.28%
TRZDX T. Rowe Price Dividend Growth Z
78.01
+0.28%
MSMLX Matthews EM Sm Coms Inv
25.21
+0.48%
FGFRX Federated Hermes Intl Leaders R
37.20
0.00%
MOWNX Moerus Worldwide Value N
15.76
+1.48%
MOWIX Moerus Worldwide Value Institutional
15.80
+1.48%
PRJQX PGIM Jennison Global Opportunities R6
45.38
+1.43%
PRJDX PGIM Jennison Global Opportunities R4
44.75
+1.43%
PRJBX PGIM Jennison Global Opportunities R2
44.06
+1.43%
PRJCX PGIM Jennison Global Opportunities C
39.20
+1.42%
PRJZX PGIM Jennison Global Opportunities Z
44.94
+1.42%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.77
+1.42%
PRJAX PGIM Jennison Global Opportunities A
43.72
+1.41%
CFMDX Clarkston Founders Founders
15.08
0.00%
FDLSX Fidelity Select Leisure
18.17
0.00%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.36
+1.39%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.70
+1.37%
JEQIX Johnson Equity Income Fund
36.60
0.00%
CNPSX Consumer Staples UltraSector ProFund Svc
65.65
+1.33%
CNPIX Consumer Staples UltraSector ProFund Inv
75.78
+1.32%
CIVIX Causeway International Value Instl
20.38
0.00%
PSLDX PIMCO StocksPLUS Long Duration Instl
16.95
+1.25%
MNHCX Manning & Napier Pro-Blend Max Term L
25.44
+0.36%
EXHAX Manning & Napier Pro-Blend Max Term S
25.51
+0.35%
MNHRX Manning & Napier Pro-Blend Max Term R
25.58
+0.35%