São Paulo - Delayed Quote • BRL
G5 VC AstellaJourneyIV Fdr FIM C Priv IE (0P0001K5TQ.SA)
At close: August 7 at 5:00 PM GMT-3
Currency in BRL 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 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | - |
| Aug 6, 2024 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | - |
| Aug 5, 2024 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | - |
| Aug 2, 2024 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | - |
| Aug 1, 2024 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | - |
| Jul 31, 2024 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | - |
| Jul 30, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Jul 29, 2024 | 1.0551 | 1.0551 | 1.0551 | 1.0551 | 1.0551 | - |
| Jul 26, 2024 | 1.0553 | 1.0553 | 1.0553 | 1.0553 | 1.0553 | - |
| Jul 25, 2024 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | - |
| Jul 24, 2024 | 1.0554 | 1.0554 | 1.0554 | 1.0554 | 1.0554 | - |
| Jul 23, 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
| Jul 22, 2024 | 1.0556 | 1.0556 | 1.0556 | 1.0556 | 1.0556 | - |
| Jul 19, 2024 | 1.0557 | 1.0557 | 1.0557 | 1.0557 | 1.0557 | - |
| Jul 18, 2024 | 1.0558 | 1.0558 | 1.0558 | 1.0558 | 1.0558 | - |
| Jul 17, 2024 | 1.0559 | 1.0559 | 1.0559 | 1.0559 | 1.0559 | - |
| Jul 16, 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Jul 15, 2024 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | - |
| Jul 11, 2024 | 1.0564 | 1.0564 | 1.0564 | 1.0564 | 1.0564 | - |
| Jul 10, 2024 | 1.0565 | 1.0565 | 1.0565 | 1.0565 | 1.0565 | - |
| Jul 9, 2024 | 1.0567 | 1.0567 | 1.0567 | 1.0567 | 1.0567 | - |
| Jul 8, 2024 | 1.0568 | 1.0568 | 1.0568 | 1.0568 | 1.0568 | - |
| Jul 5, 2024 | 1.0569 | 1.0569 | 1.0569 | 1.0569 | 1.0569 | - |
| Jul 4, 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| Jul 3, 2024 | 1.0571 | 1.0571 | 1.0571 | 1.0571 | 1.0571 | - |
| Jul 2, 2024 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | - |
| Jul 1, 2024 | 1.0573 | 1.0573 | 1.0573 | 1.0573 | 1.0573 | - |
| Jun 28, 2024 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
| Jun 27, 2024 | 1.0576 | 1.0576 | 1.0576 | 1.0576 | 1.0576 | - |
| Jun 26, 2024 | 1.0577 | 1.0577 | 1.0577 | 1.0577 | 1.0577 | - |
| Jun 25, 2024 | 1.0578 | 1.0578 | 1.0578 | 1.0578 | 1.0578 | - |
| Jun 24, 2024 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | - |
| Jun 21, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Jun 20, 2024 | 1.0582 | 1.0582 | 1.0582 | 1.0582 | 1.0582 | - |
| Jun 19, 2024 | 1.0583 | 1.0583 | 1.0583 | 1.0583 | 1.0583 | - |
| Jun 18, 2024 | 1.0584 | 1.0584 | 1.0584 | 1.0584 | 1.0584 | - |
| Jun 17, 2024 | 1.0585 | 1.0585 | 1.0585 | 1.0585 | 1.0585 | - |
| Jun 14, 2024 | 1.0586 | 1.0586 | 1.0586 | 1.0586 | 1.0586 | - |
| Jun 13, 2024 | 1.0587 | 1.0587 | 1.0587 | 1.0587 | 1.0587 | - |
| Jun 12, 2024 | 1.0589 | 1.0589 | 1.0589 | 1.0589 | 1.0589 | - |
| Jun 11, 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| Jun 10, 2024 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | - |
| Jun 7, 2024 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | - |
| Jun 6, 2024 | 1.0593 | 1.0593 | 1.0593 | 1.0593 | 1.0593 | - |
| Jun 5, 2024 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | - |
| Jun 4, 2024 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | - |
| Jun 3, 2024 | 1.0597 | 1.0597 | 1.0597 | 1.0597 | 1.0597 | - |
| May 31, 2024 | 1.0598 | 1.0598 | 1.0598 | 1.0598 | 1.0598 | - |
| May 29, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| May 28, 2024 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | - |
| May 27, 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| May 24, 2024 | 1.0605 | 1.0605 | 1.0605 | 1.0605 | 1.0605 | - |
| May 23, 2024 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | - |
| May 22, 2024 | 1.0609 | 1.0609 | 1.0609 | 1.0609 | 1.0609 | - |
| May 21, 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
| May 20, 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | - |
| May 17, 2024 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | - |
| May 16, 2024 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
| May 15, 2024 | 1.0617 | 1.0617 | 1.0617 | 1.0617 | 1.0617 | - |
| May 14, 2024 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | - |
| May 13, 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| May 10, 2024 | 1.0622 | 1.0622 | 1.0622 | 1.0622 | 1.0622 | - |
| May 9, 2024 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
| May 8, 2024 | 1.0609 | 1.0609 | 1.0609 | 1.0609 | 1.0609 | - |
| May 7, 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
| May 6, 2024 | 1.0611 | 1.0611 | 1.0611 | 1.0611 | 1.0611 | - |
| May 3, 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | - |
| May 2, 2024 | 1.0613 | 1.0613 | 1.0613 | 1.0613 | 1.0613 | - |
| Apr 30, 2024 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | - |
| Apr 29, 2024 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
| Apr 26, 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | - |
| Apr 25, 2024 | 1.0617 | 1.0617 | 1.0617 | 1.0617 | 1.0617 | - |
| Apr 24, 2024 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | - |
| Apr 23, 2024 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | - |
| Apr 22, 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| Apr 19, 2024 | 1.0621 | 1.0621 | 1.0621 | 1.0621 | 1.0621 | - |
| Apr 18, 2024 | 1.0621 | 1.0621 | 1.0621 | 1.0621 | 1.0621 | - |
| Apr 17, 2024 | 1.0622 | 1.0622 | 1.0622 | 1.0622 | 1.0622 | - |
| Apr 16, 2024 | 1.0623 | 1.0623 | 1.0623 | 1.0623 | 1.0623 | - |
| Apr 15, 2024 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | - |
| Apr 12, 2024 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | - |
| Apr 11, 2024 | 1.0626 | 1.0626 | 1.0626 | 1.0626 | 1.0626 | - |
| Apr 10, 2024 | 1.0627 | 1.0627 | 1.0627 | 1.0627 | 1.0627 | - |
| Apr 9, 2024 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | - |
| Apr 8, 2024 | 1.0629 | 1.0629 | 1.0629 | 1.0629 | 1.0629 | - |
| Apr 5, 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
| Apr 4, 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
| Apr 3, 2024 | 1.0632 | 1.0632 | 1.0632 | 1.0632 | 1.0632 | - |
| Apr 2, 2024 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | - |
| Apr 1, 2024 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | - |
| Mar 28, 2024 | 1.0634 | 1.0634 | 1.0634 | 1.0634 | 1.0634 | - |
| Mar 27, 2024 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | - |
| Mar 26, 2024 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | - |
| Mar 25, 2024 | 1.0637 | 1.0637 | 1.0637 | 1.0637 | 1.0637 | - |
| Mar 22, 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
| Mar 21, 2024 | 1.0639 | 1.0639 | 1.0639 | 1.0639 | 1.0639 | - |
| Mar 20, 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| Mar 19, 2024 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | - |
| Mar 18, 2024 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | - |
| Mar 15, 2024 | 1.0643 | 1.0643 | 1.0643 | 1.0643 | 1.0643 | - |
| Mar 14, 2024 | 1.0644 | 1.0644 | 1.0644 | 1.0644 | 1.0644 | - |
| Mar 13, 2024 | 1.0645 | 1.0645 | 1.0645 | 1.0645 | 1.0645 | - |
| Mar 12, 2024 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | - |
| Mar 11, 2024 | 1.0647 | 1.0647 | 1.0647 | 1.0647 | 1.0647 | - |
| Mar 8, 2024 | 1.0648 | 1.0648 | 1.0648 | 1.0648 | 1.0648 | - |
| Mar 7, 2024 | 1.0649 | 1.0649 | 1.0649 | 1.0649 | 1.0649 | - |
| Mar 6, 2024 | 1.0649 | 1.0649 | 1.0649 | 1.0649 | 1.0649 | - |
| Mar 5, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| Mar 4, 2024 | 1.0651 | 1.0651 | 1.0651 | 1.0651 | 1.0651 | - |
| Mar 1, 2024 | 1.0652 | 1.0652 | 1.0652 | 1.0652 | 1.0652 | - |
| Feb 29, 2024 | 1.0653 | 1.0653 | 1.0653 | 1.0653 | 1.0653 | - |
| Feb 28, 2024 | 1.0654 | 1.0654 | 1.0654 | 1.0654 | 1.0654 | - |
| Feb 27, 2024 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | - |
| Feb 26, 2024 | 1.0656 | 1.0656 | 1.0656 | 1.0656 | 1.0656 | - |
| Feb 23, 2024 | 1.0657 | 1.0657 | 1.0657 | 1.0657 | 1.0657 | - |
| Feb 22, 2024 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | - |
| Feb 21, 2024 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | - |
| Feb 20, 2024 | 1.0767 | 1.0767 | 1.0767 | 1.0767 | 1.0767 | - |
| Feb 19, 2024 | 1.0768 | 1.0768 | 1.0768 | 1.0768 | 1.0768 | - |
| Feb 15, 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| Feb 14, 2024 | 1.0771 | 1.0771 | 1.0771 | 1.0771 | 1.0771 | - |
| Feb 9, 2024 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
| Feb 8, 2024 | 1.0773 | 1.0773 | 1.0773 | 1.0773 | 1.0773 | - |
| Feb 7, 2024 | 1.0774 | 1.0774 | 1.0774 | 1.0774 | 1.0774 | - |
| Feb 6, 2024 | 1.0775 | 1.0775 | 1.0775 | 1.0775 | 1.0775 | - |
| Feb 5, 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| Feb 2, 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| Feb 1, 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| Jan 31, 2024 | 1.0777 | 1.0777 | 1.0777 | 1.0777 | 1.0777 | - |
| Jan 30, 2024 | 1.0778 | 1.0778 | 1.0778 | 1.0778 | 1.0778 | - |
| Jan 29, 2024 | 1.0778 | 1.0778 | 1.0778 | 1.0778 | 1.0778 | - |
| Jan 26, 2024 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | - |
| Jan 25, 2024 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | - |
| Jan 24, 2024 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | - |
| Jan 23, 2024 | 1.0783 | 1.0783 | 1.0783 | 1.0783 | 1.0783 | - |
| Jan 22, 2024 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | - |
| Jan 19, 2024 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | - |
| Jan 18, 2024 | 1.0796 | 1.0796 | 1.0796 | 1.0796 | 1.0796 | - |
| Jan 17, 2024 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | - |
| Jan 16, 2024 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | - |
| Jan 15, 2024 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | - |
| Jan 12, 2024 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | - |
| Jan 11, 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
| Jan 10, 2024 | 1.0817 | 1.0817 | 1.0817 | 1.0817 | 1.0817 | - |
| Jan 9, 2024 | 1.0819 | 1.0819 | 1.0819 | 1.0819 | 1.0819 | - |
| Jan 8, 2024 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | - |
| Jan 5, 2024 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | - |
| Jan 4, 2024 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | - |
| Jan 3, 2024 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | - |
| Jan 2, 2024 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | - |
| Dec 28, 2023 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | - |
| Dec 27, 2023 | 1.1985 | 1.1985 | 1.1985 | 1.1985 | 1.1985 | - |
| Dec 26, 2023 | 1.2191 | 1.2191 | 1.2191 | 1.2191 | 1.2191 | - |
| Dec 22, 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| Dec 21, 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| Dec 20, 2023 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | - |
| Dec 19, 2023 | 1.2369 | 1.2369 | 1.2369 | 1.2369 | 1.2369 | - |
| Dec 18, 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| Dec 15, 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| Dec 14, 2023 | 1.2371 | 1.2371 | 1.2371 | 1.2371 | 1.2371 | - |
| Dec 13, 2023 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | - |
| Dec 12, 2023 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | - |
| Dec 11, 2023 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | - |
| Dec 8, 2023 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | - |
| Dec 7, 2023 | 1.2375 | 1.2375 | 1.2375 | 1.2375 | 1.2375 | - |
| Dec 6, 2023 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | - |
| Dec 5, 2023 | 1.2377 | 1.2377 | 1.2377 | 1.2377 | 1.2377 | - |
| Dec 4, 2023 | 1.2377 | 1.2377 | 1.2377 | 1.2377 | 1.2377 | - |
| Dec 1, 2023 | 1.2378 | 1.2378 | 1.2378 | 1.2378 | 1.2378 | - |
| Nov 30, 2023 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | - |
| Nov 29, 2023 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | - |
| Nov 28, 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| Nov 27, 2023 | 1.2381 | 1.2381 | 1.2381 | 1.2381 | 1.2381 | - |
| Nov 24, 2023 | 1.2381 | 1.2381 | 1.2381 | 1.2381 | 1.2381 | - |
| Nov 23, 2023 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | - |
| Nov 22, 2023 | 1.2383 | 1.2383 | 1.2383 | 1.2383 | 1.2383 | - |
| Nov 21, 2023 | 1.2387 | 1.2387 | 1.2387 | 1.2387 | 1.2387 | - |
| Nov 20, 2023 | 1.2389 | 1.2389 | 1.2389 | 1.2389 | 1.2389 | - |
| Nov 17, 2023 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
| Nov 16, 2023 | 1.2393 | 1.2393 | 1.2393 | 1.2393 | 1.2393 | - |
| Nov 14, 2023 | 1.2395 | 1.2395 | 1.2395 | 1.2395 | 1.2395 | - |
| Nov 13, 2023 | 1.2399 | 1.2399 | 1.2399 | 1.2399 | 1.2399 | - |
| Nov 10, 2023 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Nov 9, 2023 | 1.2487 | 1.2487 | 1.2487 | 1.2487 | 1.2487 | - |
| Nov 8, 2023 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| Nov 7, 2023 | 1.2554 | 1.2554 | 1.2554 | 1.2554 | 1.2554 | - |
| Nov 6, 2023 | 1.2559 | 1.2559 | 1.2559 | 1.2559 | 1.2559 | - |
| Nov 3, 2023 | 1.2564 | 1.2564 | 1.2564 | 1.2564 | 1.2564 | - |
| Nov 1, 2023 | 1.2569 | 1.2569 | 1.2569 | 1.2569 | 1.2569 | - |
| Oct 31, 2023 | 1.2571 | 1.2571 | 1.2571 | 1.2571 | 1.2571 | - |
| Oct 30, 2023 | 1.2394 | 1.2394 | 1.2394 | 1.2394 | 1.2394 | - |
| Oct 27, 2023 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | - |
| Oct 26, 2023 | 1.2403 | 1.2403 | 1.2403 | 1.2403 | 1.2403 | - |
| Oct 25, 2023 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | - |
| Oct 24, 2023 | 1.2406 | 1.2406 | 1.2406 | 1.2406 | 1.2406 | - |
| Oct 23, 2023 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | - |
| Oct 20, 2023 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | - |
| Oct 19, 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| Oct 18, 2023 | 1.2411 | 1.2411 | 1.2411 | 1.2411 | 1.2411 | - |
| Oct 17, 2023 | 1.2412 | 1.2412 | 1.2412 | 1.2412 | 1.2412 | - |
| Oct 16, 2023 | 1.2414 | 1.2414 | 1.2414 | 1.2414 | 1.2414 | - |
| Oct 13, 2023 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | - |
| Oct 11, 2023 | 1.2416 | 1.2416 | 1.2416 | 1.2416 | 1.2416 | - |
| Oct 10, 2023 | 1.2418 | 1.2418 | 1.2418 | 1.2418 | 1.2418 | - |
| Oct 9, 2023 | 1.2419 | 1.2419 | 1.2419 | 1.2419 | 1.2419 | - |
| Oct 6, 2023 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | - |
| Oct 5, 2023 | 1.2422 | 1.2422 | 1.2422 | 1.2422 | 1.2422 | - |
| Oct 4, 2023 | 1.2423 | 1.2423 | 1.2423 | 1.2423 | 1.2423 | - |
| Oct 3, 2023 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | - |
| Oct 2, 2023 | 1.2426 | 1.2426 | 1.2426 | 1.2426 | 1.2426 | - |
| Sep 29, 2023 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | - |
| Sep 28, 2023 | 1.2428 | 1.2428 | 1.2428 | 1.2428 | 1.2428 | - |
| Sep 27, 2023 | 1.2426 | 1.2426 | 1.2426 | 1.2426 | 1.2426 | - |
| Sep 26, 2023 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | - |
| Sep 25, 2023 | 1.2429 | 1.2429 | 1.2429 | 1.2429 | 1.2429 | - |
| Sep 22, 2023 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
| Sep 21, 2023 | 1.2431 | 1.2431 | 1.2431 | 1.2431 | 1.2431 | - |
| Sep 20, 2023 | 1.2433 | 1.2433 | 1.2433 | 1.2433 | 1.2433 | - |
| Sep 19, 2023 | 1.2434 | 1.2434 | 1.2434 | 1.2434 | 1.2434 | - |
| Sep 18, 2023 | 1.2436 | 1.2436 | 1.2436 | 1.2436 | 1.2436 | - |
| Sep 15, 2023 | 1.2437 | 1.2437 | 1.2437 | 1.2437 | 1.2437 | - |
| Sep 14, 2023 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | - |
| Sep 13, 2023 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| Sep 12, 2023 | 1.2441 | 1.2441 | 1.2441 | 1.2441 | 1.2441 | - |
| Sep 11, 2023 | 1.2443 | 1.2443 | 1.2443 | 1.2443 | 1.2443 | - |
| Sep 8, 2023 | 1.2444 | 1.2444 | 1.2444 | 1.2444 | 1.2444 | - |
| Sep 6, 2023 | 1.2445 | 1.2445 | 1.2445 | 1.2445 | 1.2445 | - |
| Sep 5, 2023 | 1.2447 | 1.2447 | 1.2447 | 1.2447 | 1.2447 | - |
| Sep 4, 2023 | 1.2448 | 1.2448 | 1.2448 | 1.2448 | 1.2448 | - |
| Sep 1, 2023 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| Aug 31, 2023 | 1.2451 | 1.2451 | 1.2451 | 1.2451 | 1.2451 | - |
| Aug 30, 2023 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | - |
| Aug 29, 2023 | 1.2454 | 1.2454 | 1.2454 | 1.2454 | 1.2454 | - |
| Aug 28, 2023 | 1.2455 | 1.2455 | 1.2455 | 1.2455 | 1.2455 | - |
| Aug 25, 2023 | 1.2456 | 1.2456 | 1.2456 | 1.2456 | 1.2456 | - |
| Aug 24, 2023 | 1.2458 | 1.2458 | 1.2458 | 1.2458 | 1.2458 | - |
| Aug 23, 2023 | 1.2459 | 1.2459 | 1.2459 | 1.2459 | 1.2459 | - |
| Aug 22, 2023 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Aug 21, 2023 | 1.2462 | 1.2462 | 1.2462 | 1.2462 | 1.2462 | - |
| Aug 18, 2023 | 1.2463 | 1.2463 | 1.2463 | 1.2463 | 1.2463 | - |
| Aug 17, 2023 | 1.2464 | 1.2464 | 1.2464 | 1.2464 | 1.2464 | - |
| Aug 16, 2023 | 1.2466 | 1.2466 | 1.2466 | 1.2466 | 1.2466 | - |
| Aug 15, 2023 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | - |
| Aug 14, 2023 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | - |
| Aug 11, 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| Aug 10, 2023 | 1.2471 | 1.2471 | 1.2471 | 1.2471 | 1.2471 | - |
| Aug 9, 2023 | 1.2472 | 1.2472 | 1.2472 | 1.2472 | 1.2472 | - |
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%