Frankfurt - Delayed Quote EUR
BNPP E MSCI Europe SRI PAB Trk I PlC (0P0001K4SG.F)
172,285.00
+2,150.00
+(1.26%)
At close: May 2 at 10:00:00 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 173,142.00 | 173,142.00 | 173,142.00 | 173,142.00 | 173,142.00 | - |
| May 2, 2025 | 172,285.00 | 172,285.00 | 172,285.00 | 172,285.00 | 172,285.00 | - |
| Apr 30, 2025 | 170,135.00 | 170,135.00 | 170,135.00 | 170,135.00 | 170,135.00 | - |
| Apr 29, 2025 | 168,629.00 | 168,629.00 | 168,629.00 | 168,629.00 | 168,629.00 | - |
| Apr 28, 2025 | 168,324.00 | 168,324.00 | 168,324.00 | 168,324.00 | 168,324.00 | - |
| Apr 25, 2025 | 167,708.00 | 167,708.00 | 167,708.00 | 167,708.00 | 167,708.00 | - |
| Apr 24, 2025 | 167,170.00 | 167,170.00 | 167,170.00 | 167,170.00 | 167,170.00 | - |
| Apr 23, 2025 | 166,154.00 | 166,154.00 | 166,154.00 | 166,154.00 | 166,154.00 | - |
| Apr 22, 2025 | 164,023.00 | 164,023.00 | 164,023.00 | 164,023.00 | 164,023.00 | - |
| Apr 17, 2025 | 162,976.00 | 162,976.00 | 162,976.00 | 162,976.00 | 162,976.00 | - |
| Apr 16, 2025 | 162,864.00 | 162,864.00 | 162,864.00 | 162,864.00 | 162,864.00 | - |
| Apr 15, 2025 | 163,411.00 | 163,411.00 | 163,411.00 | 163,411.00 | 163,411.00 | - |
| Apr 14, 2025 | 160,580.00 | 160,580.00 | 160,580.00 | 160,580.00 | 160,580.00 | - |
| Apr 11, 2025 | 156,814.00 | 156,814.00 | 156,814.00 | 156,814.00 | 156,814.00 | - |
| Apr 10, 2025 | 156,401.00 | 156,401.00 | 156,401.00 | 156,401.00 | 156,401.00 | - |
| Apr 9, 2025 | 151,196.00 | 151,196.00 | 151,196.00 | 151,196.00 | 151,196.00 | - |
| Apr 8, 2025 | 155,946.00 | 155,946.00 | 155,946.00 | 155,946.00 | 155,946.00 | - |
| Apr 7, 2025 | 151,790.00 | 151,790.00 | 151,790.00 | 151,790.00 | 151,790.00 | - |
| Apr 4, 2025 | 159,162.00 | 159,162.00 | 159,162.00 | 159,162.00 | 159,162.00 | - |
| Apr 3, 2025 | 166,237.00 | 166,237.00 | 166,237.00 | 166,237.00 | 166,237.00 | - |
| Apr 2, 2025 | 168,757.00 | 168,757.00 | 168,757.00 | 168,757.00 | 168,757.00 | - |
| Apr 1, 2025 | 169,236.00 | 169,236.00 | 169,236.00 | 169,236.00 | 169,236.00 | - |
| Mar 31, 2025 | 167,760.00 | 167,760.00 | 167,760.00 | 167,760.00 | 167,760.00 | - |
| Mar 28, 2025 | 169,948.00 | 169,948.00 | 169,948.00 | 169,948.00 | 169,948.00 | - |
| Mar 27, 2025 | 170,680.00 | 170,680.00 | 170,680.00 | 170,680.00 | 170,680.00 | - |
| Mar 26, 2025 | 170,663.00 | 170,663.00 | 170,663.00 | 170,663.00 | 170,663.00 | - |
| Mar 25, 2025 | 171,798.00 | 171,798.00 | 171,798.00 | 171,798.00 | 171,798.00 | - |
| Mar 24, 2025 | 171,143.00 | 171,143.00 | 171,143.00 | 171,143.00 | 171,143.00 | - |
| Mar 21, 2025 | 171,458.00 | 171,458.00 | 171,458.00 | 171,458.00 | 171,458.00 | - |
| Mar 20, 2025 | 172,516.00 | 172,516.00 | 172,516.00 | 172,516.00 | 172,516.00 | - |
| Mar 19, 2025 | 172,796.00 | 172,796.00 | 172,796.00 | 172,796.00 | 172,796.00 | - |
| Mar 18, 2025 | 172,234.00 | 172,234.00 | 172,234.00 | 172,234.00 | 172,234.00 | - |
| Mar 17, 2025 | 171,533.00 | 171,533.00 | 171,533.00 | 171,533.00 | 171,533.00 | - |
| Mar 14, 2025 | 170,245.00 | 170,245.00 | 170,245.00 | 170,245.00 | 170,245.00 | - |
| Mar 13, 2025 | 168,997.00 | 168,997.00 | 168,997.00 | 168,997.00 | 168,997.00 | - |
| Mar 12, 2025 | 169,553.00 | 169,553.00 | 169,553.00 | 169,553.00 | 169,553.00 | - |
| Mar 11, 2025 | 168,889.00 | 168,889.00 | 168,889.00 | 168,889.00 | 168,889.00 | - |
| Mar 10, 2025 | 171,311.00 | 171,311.00 | 171,311.00 | 171,311.00 | 171,311.00 | - |
| Mar 7, 2025 | 172,168.00 | 172,168.00 | 172,168.00 | 172,168.00 | 172,168.00 | - |
| Mar 6, 2025 | 172,142.00 | 172,142.00 | 172,142.00 | 172,142.00 | 172,142.00 | - |
| Mar 5, 2025 | 172,509.00 | 172,509.00 | 172,509.00 | 172,509.00 | 172,509.00 | - |
| Mar 4, 2025 | 172,540.00 | 172,540.00 | 172,540.00 | 172,540.00 | 172,540.00 | - |
| Mar 3, 2025 | 174,874.00 | 174,874.00 | 174,874.00 | 174,874.00 | 174,874.00 | - |
| Feb 28, 2025 | 173,974.00 | 173,974.00 | 173,974.00 | 173,974.00 | 173,974.00 | - |
| Feb 27, 2025 | 174,201.00 | 174,201.00 | 174,201.00 | 174,201.00 | 174,201.00 | - |
| Feb 26, 2025 | 175,294.00 | 175,294.00 | 175,294.00 | 175,294.00 | 175,294.00 | - |
| Feb 25, 2025 | 173,899.00 | 173,899.00 | 173,899.00 | 173,899.00 | 173,899.00 | - |
| Feb 24, 2025 | 174,235.00 | 174,235.00 | 174,235.00 | 174,235.00 | 174,235.00 | - |
| Feb 21, 2025 | 174,583.00 | 174,583.00 | 174,583.00 | 174,583.00 | 174,583.00 | - |
| Feb 20, 2025 | 173,874.00 | 173,874.00 | 173,874.00 | 173,874.00 | 173,874.00 | - |
| Feb 19, 2025 | 174,126.00 | 174,126.00 | 174,126.00 | 174,126.00 | 174,126.00 | - |
| Feb 18, 2025 | 175,743.00 | 175,743.00 | 175,743.00 | 175,743.00 | 175,743.00 | - |
| Feb 17, 2025 | 175,611.00 | 175,611.00 | 175,611.00 | 175,611.00 | 175,611.00 | - |
| Feb 14, 2025 | 175,251.00 | 175,251.00 | 175,251.00 | 175,251.00 | 175,251.00 | - |
| Feb 13, 2025 | 175,737.00 | 175,737.00 | 175,737.00 | 175,737.00 | 175,737.00 | - |
| Feb 12, 2025 | 173,110.00 | 173,110.00 | 173,110.00 | 173,110.00 | 173,110.00 | - |
| Feb 11, 2025 | 173,444.00 | 173,444.00 | 173,444.00 | 173,444.00 | 173,444.00 | - |
| Feb 10, 2025 | 173,436.00 | 173,436.00 | 173,436.00 | 173,436.00 | 173,436.00 | - |
| Feb 7, 2025 | 172,076.00 | 172,076.00 | 172,076.00 | 172,076.00 | 172,076.00 | - |
| Feb 6, 2025 | 173,206.00 | 173,206.00 | 173,206.00 | 173,206.00 | 173,206.00 | - |
| Feb 5, 2025 | 171,689.00 | 171,689.00 | 171,689.00 | 171,689.00 | 171,689.00 | - |
| Feb 4, 2025 | 171,196.00 | 171,196.00 | 171,196.00 | 171,196.00 | 171,196.00 | - |
| Feb 3, 2025 | 170,993.00 | 170,993.00 | 170,993.00 | 170,993.00 | 170,993.00 | - |
| Jan 31, 2025 | 172,424.00 | 172,424.00 | 172,424.00 | 172,424.00 | 172,424.00 | - |
| Jan 30, 2025 | 172,494.00 | 172,494.00 | 172,494.00 | 172,494.00 | 172,494.00 | - |
| Jan 29, 2025 | 170,956.00 | 170,956.00 | 170,956.00 | 170,956.00 | 170,956.00 | - |
| Jan 28, 2025 | 170,205.00 | 170,205.00 | 170,205.00 | 170,205.00 | 170,205.00 | - |
| Jan 27, 2025 | 169,665.00 | 169,665.00 | 169,665.00 | 169,665.00 | 169,665.00 | - |
| Jan 24, 2025 | 169,656.00 | 169,656.00 | 169,656.00 | 169,656.00 | 169,656.00 | - |
| Jan 23, 2025 | 169,898.00 | 169,898.00 | 169,898.00 | 169,898.00 | 169,898.00 | - |
| Jan 22, 2025 | 169,658.00 | 169,658.00 | 169,658.00 | 169,658.00 | 169,658.00 | - |
| Jan 21, 2025 | 169,145.00 | 169,145.00 | 169,145.00 | 169,145.00 | 169,145.00 | - |
| Jan 20, 2025 | 168,578.00 | 168,578.00 | 168,578.00 | 168,578.00 | 168,578.00 | - |
| Jan 17, 2025 | 168,380.00 | 168,380.00 | 168,380.00 | 168,380.00 | 168,380.00 | - |
| Jan 16, 2025 | 167,019.00 | 167,019.00 | 167,019.00 | 167,019.00 | 167,019.00 | - |
| Jan 15, 2025 | 165,494.00 | 165,494.00 | 165,494.00 | 165,494.00 | 165,494.00 | - |
| Jan 14, 2025 | 163,012.00 | 163,012.00 | 163,012.00 | 163,012.00 | 163,012.00 | - |
| Jan 13, 2025 | 162,980.00 | 162,980.00 | 162,980.00 | 162,980.00 | 162,980.00 | - |
| Jan 9, 2025 | 165,405.00 | 165,405.00 | 165,405.00 | 165,405.00 | 165,405.00 | - |
| Jan 8, 2025 | 164,827.00 | 164,827.00 | 164,827.00 | 164,827.00 | 164,827.00 | - |
| Jan 7, 2025 | 165,903.00 | 165,903.00 | 165,903.00 | 165,903.00 | 165,903.00 | - |
| Jan 6, 2025 | 165,590.00 | 165,590.00 | 165,590.00 | 165,590.00 | 165,590.00 | - |
| Jan 3, 2025 | 164,338.00 | 164,338.00 | 164,338.00 | 164,338.00 | 164,338.00 | - |
| Jan 2, 2025 | 165,379.00 | 165,379.00 | 165,379.00 | 165,379.00 | 165,379.00 | - |
| Dec 30, 2024 | 163,551.00 | 163,551.00 | 163,551.00 | 163,551.00 | 163,551.00 | - |
| Dec 27, 2024 | 164,406.00 | 164,406.00 | 164,406.00 | 164,406.00 | 164,406.00 | - |
| Dec 23, 2024 | 163,309.00 | 163,309.00 | 163,309.00 | 163,309.00 | 163,309.00 | - |
| Dec 20, 2024 | 163,185.00 | 163,185.00 | 163,185.00 | 163,185.00 | 163,185.00 | - |
| Dec 19, 2024 | 163,302.00 | 163,302.00 | 163,302.00 | 163,302.00 | 163,302.00 | - |
| Dec 18, 2024 | 165,661.00 | 165,661.00 | 165,661.00 | 165,661.00 | 165,661.00 | - |
| Dec 17, 2024 | 165,783.00 | 165,783.00 | 165,783.00 | 165,783.00 | 165,783.00 | - |
| Dec 16, 2024 | 166,389.00 | 166,389.00 | 166,389.00 | 166,389.00 | 166,389.00 | - |
| Dec 13, 2024 | 166,768.00 | 166,768.00 | 166,768.00 | 166,768.00 | 166,768.00 | - |
| Dec 12, 2024 | 167,193.00 | 167,193.00 | 167,193.00 | 167,193.00 | 167,193.00 | - |
| Dec 11, 2024 | 167,775.00 | 167,775.00 | 167,775.00 | 167,775.00 | 167,775.00 | - |
| Dec 10, 2024 | 167,340.00 | 167,340.00 | 167,340.00 | 167,340.00 | 167,340.00 | - |
| Dec 9, 2024 | 167,927.00 | 167,927.00 | 167,927.00 | 167,927.00 | 167,927.00 | - |
| Dec 6, 2024 | 167,939.00 | 167,939.00 | 167,939.00 | 167,939.00 | 167,939.00 | - |
| Dec 5, 2024 | 167,811.00 | 167,811.00 | 167,811.00 | 167,811.00 | 167,811.00 | - |
| Dec 4, 2024 | 167,284.00 | 167,284.00 | 167,284.00 | 167,284.00 | 167,284.00 | - |
| Dec 3, 2024 | 166,412.00 | 166,412.00 | 166,412.00 | 166,412.00 | 166,412.00 | - |
| Dec 2, 2024 | 166,063.00 | 166,063.00 | 166,063.00 | 166,063.00 | 166,063.00 | - |
| Nov 29, 2024 | 165,249.00 | 165,249.00 | 165,249.00 | 165,249.00 | 165,249.00 | - |
| Nov 28, 2024 | 164,701.00 | 164,701.00 | 164,701.00 | 164,701.00 | 164,701.00 | - |
| Nov 27, 2024 | 164,333.00 | 164,333.00 | 164,333.00 | 164,333.00 | 164,333.00 | - |
| Nov 26, 2024 | 164,324.00 | 164,324.00 | 164,324.00 | 164,324.00 | 164,324.00 | - |
| Nov 25, 2024 | 165,360.00 | 165,360.00 | 165,360.00 | 165,360.00 | 165,360.00 | - |
| Nov 22, 2024 | 164,805.00 | 164,805.00 | 164,805.00 | 164,805.00 | 164,805.00 | - |
| Nov 21, 2024 | 162,417.00 | 162,417.00 | 162,417.00 | 162,417.00 | 162,417.00 | - |
| Nov 20, 2024 | 161,456.00 | 161,456.00 | 161,456.00 | 161,456.00 | 161,456.00 | - |
| Nov 19, 2024 | 161,593.00 | 161,593.00 | 161,593.00 | 161,593.00 | 161,593.00 | - |
| Nov 18, 2024 | 162,203.00 | 162,203.00 | 162,203.00 | 162,203.00 | 162,203.00 | - |
| Nov 15, 2024 | 162,375.00 | 162,375.00 | 162,375.00 | 162,375.00 | 162,375.00 | - |
| Nov 14, 2024 | 163,369.00 | 163,369.00 | 163,369.00 | 163,369.00 | 163,369.00 | - |
| Nov 13, 2024 | 161,535.00 | 161,535.00 | 161,535.00 | 161,535.00 | 161,535.00 | - |
| Nov 12, 2024 | 162,028.00 | 162,028.00 | 162,028.00 | 162,028.00 | 162,028.00 | - |
| Nov 11, 2024 | 165,299.00 | 165,299.00 | 165,299.00 | 165,299.00 | 165,299.00 | - |
| Nov 8, 2024 | 163,683.00 | 163,683.00 | 163,683.00 | 163,683.00 | 163,683.00 | - |
| Nov 7, 2024 | 164,280.00 | 164,280.00 | 164,280.00 | 164,280.00 | 164,280.00 | - |
| Nov 6, 2024 | 163,240.00 | 163,240.00 | 163,240.00 | 163,240.00 | 163,240.00 | - |
| Nov 5, 2024 | 164,582.00 | 164,582.00 | 164,582.00 | 164,582.00 | 164,582.00 | - |
| Nov 4, 2024 | 163,876.00 | 163,876.00 | 163,876.00 | 163,876.00 | 163,876.00 | - |
| Oct 31, 2024 | 162,744.00 | 162,744.00 | 162,744.00 | 162,744.00 | 162,744.00 | - |
| Oct 30, 2024 | 165,037.00 | 165,037.00 | 165,037.00 | 165,037.00 | 165,037.00 | - |
| Oct 29, 2024 | 166,885.00 | 166,885.00 | 166,885.00 | 166,885.00 | 166,885.00 | - |
| Oct 28, 2024 | 168,149.00 | 168,149.00 | 168,149.00 | 168,149.00 | 168,149.00 | - |
| Oct 25, 2024 | 167,187.00 | 167,187.00 | 167,187.00 | 167,187.00 | 167,187.00 | - |
| Oct 24, 2024 | 167,172.00 | 167,172.00 | 167,172.00 | 167,172.00 | 167,172.00 | - |
| Oct 23, 2024 | 167,477.00 | 167,477.00 | 167,477.00 | 167,477.00 | 167,477.00 | - |
| Oct 22, 2024 | 168,239.00 | 168,239.00 | 168,239.00 | 168,239.00 | 168,239.00 | - |
| Oct 21, 2024 | 169,197.00 | 169,197.00 | 169,197.00 | 169,197.00 | 169,197.00 | - |
| Oct 18, 2024 | 170,793.00 | 170,793.00 | 170,793.00 | 170,793.00 | 170,793.00 | - |
| Oct 17, 2024 | 170,482.00 | 170,482.00 | 170,482.00 | 170,482.00 | 170,482.00 | - |
| Oct 16, 2024 | 169,397.00 | 169,397.00 | 169,397.00 | 169,397.00 | 169,397.00 | - |
| Oct 15, 2024 | 169,788.00 | 169,788.00 | 169,788.00 | 169,788.00 | 169,788.00 | - |
| Oct 14, 2024 | 170,905.00 | 170,905.00 | 170,905.00 | 170,905.00 | 170,905.00 | - |
| Oct 11, 2024 | 170,226.00 | 170,226.00 | 170,226.00 | 170,226.00 | 170,226.00 | - |
| Oct 10, 2024 | 169,277.00 | 169,277.00 | 169,277.00 | 169,277.00 | 169,277.00 | - |
| Oct 9, 2024 | 169,776.00 | 169,776.00 | 169,776.00 | 169,776.00 | 169,776.00 | - |
| Oct 8, 2024 | 168,564.00 | 168,564.00 | 168,564.00 | 168,564.00 | 168,564.00 | - |
| Oct 7, 2024 | 168,875.00 | 168,875.00 | 168,875.00 | 168,875.00 | 168,875.00 | - |
| Oct 4, 2024 | 169,229.00 | 169,229.00 | 169,229.00 | 169,229.00 | 169,229.00 | - |
| Oct 3, 2024 | 168,587.00 | 168,587.00 | 168,587.00 | 168,587.00 | 168,587.00 | - |
| Oct 2, 2024 | 170,242.00 | 170,242.00 | 170,242.00 | 170,242.00 | 170,242.00 | - |
| Oct 1, 2024 | 170,516.00 | 170,516.00 | 170,516.00 | 170,516.00 | 170,516.00 | - |
| Sep 30, 2024 | 171,361.00 | 171,361.00 | 171,361.00 | 171,361.00 | 171,361.00 | - |
| Sep 27, 2024 | 172,691.00 | 172,691.00 | 172,691.00 | 172,691.00 | 172,691.00 | - |
| Sep 26, 2024 | 171,595.00 | 171,595.00 | 171,595.00 | 171,595.00 | 171,595.00 | - |
| Sep 25, 2024 | 169,595.00 | 169,595.00 | 169,595.00 | 169,595.00 | 169,595.00 | - |
| Sep 24, 2024 | 169,106.00 | 169,106.00 | 169,106.00 | 169,106.00 | 169,106.00 | - |
| Sep 23, 2024 | 168,192.00 | 168,192.00 | 168,192.00 | 168,192.00 | 168,192.00 | - |
| Sep 20, 2024 | 167,287.00 | 167,287.00 | 167,287.00 | 167,287.00 | 167,287.00 | - |
| Sep 19, 2024 | 169,342.00 | 169,342.00 | 169,342.00 | 169,342.00 | 169,342.00 | - |
| Sep 18, 2024 | 167,497.00 | 167,497.00 | 167,497.00 | 167,497.00 | 167,497.00 | - |
| Sep 17, 2024 | 168,649.00 | 168,649.00 | 168,649.00 | 168,649.00 | 168,649.00 | - |
| Sep 16, 2024 | 168,011.00 | 168,011.00 | 168,011.00 | 168,011.00 | 168,011.00 | - |
| Sep 13, 2024 | 167,870.00 | 167,870.00 | 167,870.00 | 167,870.00 | 167,870.00 | - |
| Sep 12, 2024 | 166,736.00 | 166,736.00 | 166,736.00 | 166,736.00 | 166,736.00 | - |
| Sep 11, 2024 | 165,778.00 | 165,778.00 | 165,778.00 | 165,778.00 | 165,778.00 | - |
| Sep 10, 2024 | 165,910.00 | 165,910.00 | 165,910.00 | 165,910.00 | 165,910.00 | - |
| Sep 9, 2024 | 166,570.00 | 166,570.00 | 166,570.00 | 166,570.00 | 166,570.00 | - |
| Sep 6, 2024 | 165,046.00 | 165,046.00 | 165,046.00 | 165,046.00 | 165,046.00 | - |
| Sep 5, 2024 | 166,412.00 | 166,412.00 | 166,412.00 | 166,412.00 | 166,412.00 | - |
| Sep 4, 2024 | 166,800.00 | 166,800.00 | 166,800.00 | 166,800.00 | 166,800.00 | - |
| Sep 3, 2024 | 168,198.00 | 168,198.00 | 168,198.00 | 168,198.00 | 168,198.00 | - |
| Sep 2, 2024 | 169,094.00 | 169,094.00 | 169,094.00 | 169,094.00 | 169,094.00 | - |
| Aug 30, 2024 | 169,003.00 | 169,003.00 | 169,003.00 | 169,003.00 | 169,003.00 | - |
| Aug 29, 2024 | 168,526.00 | 168,526.00 | 168,526.00 | 168,526.00 | 168,526.00 | - |
| Aug 28, 2024 | 167,544.00 | 167,544.00 | 167,544.00 | 167,544.00 | 167,544.00 | - |
| Aug 27, 2024 | 166,745.00 | 166,745.00 | 166,745.00 | 166,745.00 | 166,745.00 | - |
| Aug 26, 2024 | 166,638.00 | 166,638.00 | 166,638.00 | 166,638.00 | 166,638.00 | - |
| Aug 23, 2024 | 166,801.00 | 166,801.00 | 166,801.00 | 166,801.00 | 166,801.00 | - |
| Aug 22, 2024 | 165,911.00 | 165,911.00 | 165,911.00 | 165,911.00 | 165,911.00 | - |
| Aug 21, 2024 | 165,271.00 | 165,271.00 | 165,271.00 | 165,271.00 | 165,271.00 | - |
| Aug 20, 2024 | 164,624.00 | 164,624.00 | 164,624.00 | 164,624.00 | 164,624.00 | - |
| Aug 19, 2024 | 165,094.00 | 165,094.00 | 165,094.00 | 165,094.00 | 165,094.00 | - |
| Aug 16, 2024 | 163,982.00 | 163,982.00 | 163,982.00 | 163,982.00 | 163,982.00 | - |
| Aug 14, 2024 | 162,197.00 | 162,197.00 | 162,197.00 | 162,197.00 | 162,197.00 | - |
| Aug 13, 2024 | 160,908.00 | 160,908.00 | 160,908.00 | 160,908.00 | 160,908.00 | - |
| Aug 12, 2024 | 159,923.00 | 159,923.00 | 159,923.00 | 159,923.00 | 159,923.00 | - |
| Aug 9, 2024 | 160,133.00 | 160,133.00 | 160,133.00 | 160,133.00 | 160,133.00 | - |
| Aug 8, 2024 | 159,574.00 | 159,574.00 | 159,574.00 | 159,574.00 | 159,574.00 | - |
| Aug 7, 2024 | 159,809.00 | 159,809.00 | 159,809.00 | 159,809.00 | 159,809.00 | - |
| Aug 6, 2024 | 157,192.00 | 157,192.00 | 157,192.00 | 157,192.00 | 157,192.00 | - |
| Aug 5, 2024 | 156,786.00 | 156,786.00 | 156,786.00 | 156,786.00 | 156,786.00 | - |
| Aug 2, 2024 | 160,521.00 | 160,521.00 | 160,521.00 | 160,521.00 | 160,521.00 | - |
| Aug 1, 2024 | 164,452.00 | 164,452.00 | 164,452.00 | 164,452.00 | 164,452.00 | - |
| Jul 31, 2024 | 165,803.00 | 165,803.00 | 165,803.00 | 165,803.00 | 165,803.00 | - |
| Jul 30, 2024 | 164,681.00 | 164,681.00 | 164,681.00 | 164,681.00 | 164,681.00 | - |
| Jul 29, 2024 | 164,114.00 | 164,114.00 | 164,114.00 | 164,114.00 | 164,114.00 | - |
| Jul 26, 2024 | 164,014.00 | 164,014.00 | 164,014.00 | 164,014.00 | 164,014.00 | - |
| Jul 25, 2024 | 162,640.00 | 162,640.00 | 162,640.00 | 162,640.00 | 162,640.00 | - |
| Jul 24, 2024 | 163,323.00 | 163,323.00 | 163,323.00 | 163,323.00 | 163,323.00 | - |
| Jul 23, 2024 | 163,815.00 | 163,815.00 | 163,815.00 | 163,815.00 | 163,815.00 | - |
| Jul 22, 2024 | 163,758.00 | 163,758.00 | 163,758.00 | 163,758.00 | 163,758.00 | - |
| Jul 18, 2024 | 163,543.00 | 163,543.00 | 163,543.00 | 163,543.00 | 163,543.00 | - |
| Jul 17, 2024 | 163,434.00 | 163,434.00 | 163,434.00 | 163,434.00 | 163,434.00 | - |
| Jul 16, 2024 | 164,296.00 | 164,296.00 | 164,296.00 | 164,296.00 | 164,296.00 | - |
| Jul 15, 2024 | 164,818.00 | 164,818.00 | 164,818.00 | 164,818.00 | 164,818.00 | - |
| Jul 12, 2024 | 166,622.00 | 166,622.00 | 166,622.00 | 166,622.00 | 166,622.00 | - |
| Jul 11, 2024 | 165,453.00 | 165,453.00 | 165,453.00 | 165,453.00 | 165,453.00 | - |
| Jul 10, 2024 | 164,229.00 | 164,229.00 | 164,229.00 | 164,229.00 | 164,229.00 | - |
| Jul 9, 2024 | 162,758.00 | 162,758.00 | 162,758.00 | 162,758.00 | 162,758.00 | - |
| Jul 8, 2024 | 163,866.00 | 163,866.00 | 163,866.00 | 163,866.00 | 163,866.00 | - |
| Jul 5, 2024 | 163,850.00 | 163,850.00 | 163,850.00 | 163,850.00 | 163,850.00 | - |
| Jul 4, 2024 | 163,896.00 | 163,896.00 | 163,896.00 | 163,896.00 | 163,896.00 | - |
| Jul 3, 2024 | 162,967.00 | 162,967.00 | 162,967.00 | 162,967.00 | 162,967.00 | - |
| Jul 2, 2024 | 161,867.00 | 161,867.00 | 161,867.00 | 161,867.00 | 161,867.00 | - |
| Jul 1, 2024 | 162,731.00 | 162,731.00 | 162,731.00 | 162,731.00 | 162,731.00 | - |
| Jun 28, 2024 | 162,425.00 | 162,425.00 | 162,425.00 | 162,425.00 | 162,425.00 | - |
| Jun 27, 2024 | 163,258.00 | 163,258.00 | 163,258.00 | 163,258.00 | 163,258.00 | - |
| Jun 26, 2024 | 163,901.00 | 163,901.00 | 163,901.00 | 163,901.00 | 163,901.00 | - |
| Jun 25, 2024 | 164,548.00 | 164,548.00 | 164,548.00 | 164,548.00 | 164,548.00 | - |
| Jun 24, 2024 | 165,175.00 | 165,175.00 | 165,175.00 | 165,175.00 | 165,175.00 | - |
| Jun 21, 2024 | 164,463.00 | 164,463.00 | 164,463.00 | 164,463.00 | 164,463.00 | - |
| Jun 20, 2024 | 165,471.00 | 165,471.00 | 165,471.00 | 165,471.00 | 165,471.00 | - |
| Jun 19, 2024 | 163,834.00 | 163,834.00 | 163,834.00 | 163,834.00 | 163,834.00 | - |
| Jun 18, 2024 | 164,578.00 | 164,578.00 | 164,578.00 | 164,578.00 | 164,578.00 | - |
| Jun 17, 2024 | 163,332.00 | 163,332.00 | 163,332.00 | 163,332.00 | 163,332.00 | - |
| Jun 14, 2024 | 163,566.00 | 163,566.00 | 163,566.00 | 163,566.00 | 163,566.00 | - |
| Jun 13, 2024 | 165,326.00 | 165,326.00 | 165,326.00 | 165,326.00 | 165,326.00 | - |
| Jun 12, 2024 | 166,958.00 | 166,958.00 | 166,958.00 | 166,958.00 | 166,958.00 | - |
| Jun 11, 2024 | 164,942.00 | 164,942.00 | 164,942.00 | 164,942.00 | 164,942.00 | - |
| Jun 10, 2024 | 166,303.00 | 166,303.00 | 166,303.00 | 166,303.00 | 166,303.00 | - |
| Jun 7, 2024 | 166,659.00 | 166,659.00 | 166,659.00 | 166,659.00 | 166,659.00 | - |
| Jun 6, 2024 | 167,103.00 | 167,103.00 | 167,103.00 | 167,103.00 | 167,103.00 | - |
| Jun 5, 2024 | 166,713.00 | 166,713.00 | 166,713.00 | 166,713.00 | 166,713.00 | - |
| Jun 4, 2024 | 165,368.00 | 165,368.00 | 165,368.00 | 165,368.00 | 165,368.00 | - |
| Jun 3, 2024 | 165,565.00 | 165,565.00 | 165,565.00 | 165,565.00 | 165,565.00 | - |
| May 31, 2024 | 164,964.00 | 164,964.00 | 164,964.00 | 164,964.00 | 164,964.00 | - |
| May 30, 2024 | 164,447.00 | 164,447.00 | 164,447.00 | 164,447.00 | 164,447.00 | - |
| May 29, 2024 | 163,491.00 | 163,491.00 | 163,491.00 | 163,491.00 | 163,491.00 | - |
| May 28, 2024 | 164,994.00 | 164,994.00 | 164,994.00 | 164,994.00 | 164,994.00 | - |
| May 27, 2024 | 166,060.00 | 166,060.00 | 166,060.00 | 166,060.00 | 166,060.00 | - |
| May 24, 2024 | 165,420.00 | 165,420.00 | 165,420.00 | 165,420.00 | 165,420.00 | - |
| May 23, 2024 | 165,583.00 | 165,583.00 | 165,583.00 | 165,583.00 | 165,583.00 | - |
| May 22, 2024 | 165,782.00 | 165,782.00 | 165,782.00 | 165,782.00 | 165,782.00 | - |
| May 21, 2024 | 165,753.00 | 165,753.00 | 165,753.00 | 165,753.00 | 165,753.00 | - |
| May 17, 2024 | 166,115.00 | 166,115.00 | 166,115.00 | 166,115.00 | 166,115.00 | - |
| May 16, 2024 | 166,424.00 | 166,424.00 | 166,424.00 | 166,424.00 | 166,424.00 | - |
| May 15, 2024 | 166,026.00 | 166,026.00 | 166,026.00 | 166,026.00 | 166,026.00 | - |
| May 14, 2024 | 164,891.00 | 164,891.00 | 164,891.00 | 164,891.00 | 164,891.00 | - |
| May 13, 2024 | 164,127.00 | 164,127.00 | 164,127.00 | 164,127.00 | 164,127.00 | - |
| May 10, 2024 | 164,436.00 | 164,436.00 | 164,436.00 | 164,436.00 | 164,436.00 | - |
| May 8, 2024 | 162,468.00 | 162,468.00 | 162,468.00 | 162,468.00 | 162,468.00 | - |
| May 7, 2024 | 161,729.00 | 161,729.00 | 161,729.00 | 161,729.00 | 161,729.00 | - |
| May 6, 2024 | 160,330.00 | 160,330.00 | 160,330.00 | 160,330.00 | 160,330.00 | - |
Related Tickers
FGADX Franklin Gold and Precious Metals Adv
30.16
+5.64%
FRGOX Franklin Gold and Precious Metals C
23.62
+5.64%
FKRCX Franklin Gold and Precious Metals A
27.45
+5.62%
FGPMX Franklin Gold and Precious Metals R6
30.66
+5.61%
USERX U.S. Global Investors Gold & Precious Metals Fund
16.47
+5.31%
INIVX VanEck International Investors Gold A
15.76
+4.58%
INIIX VanEck International Investors Gold I
22.35
+4.54%
INIYX VanEck International Investors Gold Y
16.36
+4.54%
FEURX First Eagle Gold R6
37.78
+3.82%
FEGIX First Eagle Gold I
37.66
+3.80%
NEAGX Needham Aggressive Growth Retail
43.54
+2.71%
NEAIX Needham Aggressive Growth Institutional
46.05
+2.70%
AVALX Aegis Value I
41.63
+2.29%
FNARX Fidelity Natural Resources Fund
42.42
+1.12%
FIUIX Fidelity Telecom and Utilities
34.52
+0.99%
GDLFX Gotham Defensive Long 500 Institutional
18.44
+0.93%
FSUTX Fidelity Select Utilities
123.25
+0.90%
COBYX The Cook & Bynum
17.03
+0.89%
FUGCX Fidelity Advisor Utilities C
43.90
+0.87%
FUGAX Fidelity Advisor Utilities A
45.15
+0.87%
FIKIX Fidelity Advisor Utilities Z
46.36
+0.87%
FUGIX Fidelity Advisor Utilities I
46.38
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.32
+0.87%
PRUQX PGIM Jennison Utility R6
15.48
+0.85%
KNPAX Kinetics Paradigm Adv A
146.25
+0.79%
KNPYX Kinetics Paradigm Instl
156.59
+0.79%
KNPCX Kinetics Paradigm Adv C
129.67
+0.79%
WWNPX Kinetics Paradigm No Load
154.29
+0.78%
ALCKX AB Large Cap Growth K
90.69
+0.74%
WWWFX Kinetics Internet No Load
107.47
+0.73%
KINAX Kinetics Internet Adv A
96.76
+0.73%
TAVZX Third Avenue Value Z
60.94
+0.73%
TAVFX Third Avenue Value Instl
60.96
+0.73%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.04
+0.73%
TVFVX Third Avenue Value Investor
61.45
+0.72%
KINCX Kinetics Internet Adv C
78.56
+0.72%
FIQIX Fidelity Advisor Intl Small Cap Z
34.27
+0.71%
FIASX Fidelity Advisor Intl Small Cap A
33.30
+0.70%
FISMX Fidelity International Small Cap
34.07
+0.68%
FIXIX Fidelity Advisor Intl Small Cap I
34.31
+0.67%
KSCYX Kinetics Small Cap Opportunities Inst
193.84
+0.67%
FTISX Fidelity Advisor Intl Small Cap M
33.12
+0.67%
KSOAX Kinetics Small Cap Opportunities Adv A
180.71
+0.67%
KSCOX Kinetics Small Cap Opportunities No Load
188.88
+0.67%
KSOCX Kinetics Small Cap Opportunities Adv C
168.76
+0.66%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.98
+0.63%
WIESX Wasatch Emerging Markets Select Instl
17.69
+0.63%
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.28
+0.62%
LSHEX Kinetics Spin-Off and Corp Rest No Load
39.08
+0.62%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.16
+0.61%
MOWNX Moerus Worldwide Value N
17.11
+0.59%
MOWIX Moerus Worldwide Value Institutional
17.16
+0.59%
WAESX Wasatch Emerging Markets Select Investor
17.17
+0.59%
KMKYX Kinetics Market Opportunities Inst
87.36
+0.56%
KMKCX Kinetics Market Opportunities Adv C
79.72
+0.55%
FMGIX Frontier MFG Core Infrastructure Instl
16.35
+0.55%
KMKNX Kinetics Market Opportunities No Load
85.83
+0.55%
KMKAX Kinetics Market Opportunities Adv A
84.21
+0.55%
RYBMX Rydex Basic Materials A
68.48
+0.51%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
21.62
+0.51%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
19.69
+0.51%
FSCOX Fidelity International Small Cap Opp
21.66
+0.51%
RYBAX Rydex Basic Materials H
65.77
+0.50%
RYBIX Rydex Basic Materials Inv
75.91
+0.50%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
20.80
+0.48%
BINCX Brandes International Small Cap Equity Fund
20.89
+0.48%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.02
+0.48%
KGLAX Kinetics The Global Fund
16.94
+0.47%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
21.18
+0.47%
WWWEX Kinetics Global No Load
17.08
+0.47%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
21.55
+0.47%
BISAX Brandes International Small Cap Equity Fund
21.87
+0.46%
BISMX Brandes International Small Cap Equity Fund
22.04
+0.46%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
19.93
+0.45%
BISRX Brandes International Small Cap Equity Fund
22.20
+0.45%
KGLCX Kinetics The Global Fund
15.58
+0.45%
FSPCX Fidelity Select Insurance Port
94.17
+0.44%
PCIEX PACE International Equity P
18.46
+0.44%
AVEMX Ave Maria Value
28.01
+0.43%
BIVRX Invenomic Investor
16.57
+0.42%
FSENX Fidelity Select Energy Portfolio
52.58
+0.42%
ISCIX Federated Hermes Intl Small-Mid Co IS
45.90
0.00%
BIVIX Invenomic Institutional
16.92
+0.42%
BIVSX Invenomic Super Institutional
17.17
+0.41%
AIAFX abrdn Global Infrastructure A
24.88
+0.40%
AIFRX abrdn Global Infrastructure Instl
24.96
+0.40%
ISCCX Federated Hermes Intl Small-Mid Co C
29.96
0.00%
JAKTX JHancock Disciplined Value Glb L/S C
15.11
+0.40%
JAKRX JHancock Disciplined Value Glb L/S A
15.15
+0.40%
JAKVX JHancock Disciplined Value Glb L/S R6
15.17
+0.40%
JAKUX JHancock Disciplined Value Glb L/S I
15.48
+0.39%
SEUPX NAA Mid Growth P
33.57
+0.39%
PWGAX PACE International Equity A
18.66
+0.38%
FIKAX Fidelity Advisor Energy Z
43.20
+0.37%
FZAEX Fidelity Advisor Focused Em Mkts Z
32.95
+0.37%
FIMKX Fidelity Advisor Focused Em Mkts I
33.03
+0.36%
FMCKX Fidelity Advisor Focused Em Mkts C
30.58
+0.36%
FDEVX Templeton Developing Markets R6
20.31
+0.35%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
102.58
+0.34%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.66
+0.34%