Frankfurt - Delayed Quote EUR
Federated Hermes US Smid Eq F EUR DisH (0P0001KH9S.F)
As of October 7 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 |
---|---|---|---|---|---|---|
Oct 7, 2024 | 2.8877 | 2.8877 | 2.8877 | 2.8877 | 2.8877 | - |
Oct 4, 2024 | 2.8642 | 2.8642 | 2.8642 | 2.8642 | 2.8642 | - |
Oct 3, 2024 | 2.8727 | 2.8727 | 2.8727 | 2.8727 | 2.8727 | - |
Oct 2, 2024 | 2.8677 | 2.8677 | 2.8677 | 2.8677 | 2.8677 | - |
Oct 1, 2024 | 2.9034 | 2.9034 | 2.9034 | 2.9034 | 2.9034 | - |
Sep 30, 2024 | 2.8922 | 2.8922 | 2.8922 | 2.8922 | 2.8922 | - |
Sep 27, 2024 | 2.8878 | 2.8878 | 2.8878 | 2.8878 | 2.8878 | - |
Sep 26, 2024 | 2.8571 | 2.8571 | 2.8571 | 2.8571 | 2.8571 | - |
Sep 25, 2024 | 2.8888 | 2.8888 | 2.8888 | 2.8888 | 2.8888 | - |
Sep 24, 2024 | 2.8897 | 2.8897 | 2.8897 | 2.8897 | 2.8897 | - |
Sep 23, 2024 | 2.8786 | 2.8786 | 2.8786 | 2.8786 | 2.8786 | - |
Sep 20, 2024 | 2.9085 | 2.9085 | 2.9085 | 2.9085 | 2.9085 | - |
Sep 19, 2024 | 2.9237 | 2.9237 | 2.9237 | 2.9237 | 2.9237 | - |
Sep 18, 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
Sep 17, 2024 | 2.8338 | 2.8338 | 2.8338 | 2.8338 | 2.8338 | - |
Sep 16, 2024 | 2.8182 | 2.8182 | 2.8182 | 2.8182 | 2.8182 | - |
Sep 13, 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | - |
Sep 12, 2024 | 2.7434 | 2.7434 | 2.7434 | 2.7434 | 2.7434 | - |
Sep 11, 2024 | 2.7368 | 2.7368 | 2.7368 | 2.7368 | 2.7368 | - |
Sep 10, 2024 | 2.7383 | 2.7383 | 2.7383 | 2.7383 | 2.7383 | - |
Sep 9, 2024 | 2.7183 | 2.7183 | 2.7183 | 2.7183 | 2.7183 | - |
Sep 6, 2024 | 2.7454 | 2.7454 | 2.7454 | 2.7454 | 2.7454 | - |
Sep 5, 2024 | 2.7664 | 2.7664 | 2.7664 | 2.7664 | 2.7664 | - |
Sep 4, 2024 | 2.7711 | 2.7711 | 2.7711 | 2.7711 | 2.7711 | - |
Sep 3, 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
Sep 2, 2024 | 2.8522 | 2.8522 | 2.8522 | 2.8522 | 2.8522 | - |
Aug 30, 2024 | 2.8311 | 2.8311 | 2.8311 | 2.8311 | 2.8311 | - |
Aug 29, 2024 | 2.8155 | 2.8155 | 2.8155 | 2.8155 | 2.8155 | - |
Aug 28, 2024 | 2.8296 | 2.8296 | 2.8296 | 2.8296 | 2.8296 | - |
Aug 27, 2024 | 2.8307 | 2.8307 | 2.8307 | 2.8307 | 2.8307 | - |
Aug 23, 2024 | 2.7798 | 2.7798 | 2.7798 | 2.7798 | 2.7798 | - |
Aug 22, 2024 | 2.7968 | 2.7968 | 2.7968 | 2.7968 | 2.7968 | - |
Aug 21, 2024 | 2.7618 | 2.7618 | 2.7618 | 2.7618 | 2.7618 | - |
Aug 20, 2024 | 2.7835 | 2.7835 | 2.7835 | 2.7835 | 2.7835 | - |
Aug 19, 2024 | 2.7698 | 2.7698 | 2.7698 | 2.7698 | 2.7698 | - |
Aug 16, 2024 | 2.7691 | 2.7691 | 2.7691 | 2.7691 | 2.7691 | - |
Aug 15, 2024 | 2.7207 | 2.7207 | 2.7207 | 2.7207 | 2.7207 | - |
Aug 14, 2024 | 2.7267 | 2.7267 | 2.7267 | 2.7267 | 2.7267 | - |
Aug 13, 2024 | 2.6946 | 2.6946 | 2.6946 | 2.6946 | 2.6946 | - |
Aug 12, 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
Aug 9, 2024 | 2.7271 | 2.7271 | 2.7271 | 2.7271 | 2.7271 | - |
Aug 8, 2024 | 2.6531 | 2.6531 | 2.6531 | 2.6531 | 2.6531 | - |
Aug 7, 2024 | 2.7143 | 2.7143 | 2.7143 | 2.7143 | 2.7143 | - |
Aug 6, 2024 | 2.6591 | 2.6591 | 2.6591 | 2.6591 | 2.6591 | - |
Aug 2, 2024 | 2.7521 | 2.7521 | 2.7521 | 2.7521 | 2.7521 | - |
Aug 1, 2024 | 2.8706 | 2.8706 | 2.8706 | 2.8706 | 2.8706 | - |
Jul 31, 2024 | 2.8677 | 2.8677 | 2.8677 | 2.8677 | 2.8677 | - |
Jul 30, 2024 | 2.8371 | 2.8371 | 2.8371 | 2.8371 | 2.8371 | - |
Jul 29, 2024 | 2.8331 | 2.8331 | 2.8331 | 2.8331 | 2.8331 | - |
Jul 26, 2024 | 2.8094 | 2.8094 | 2.8094 | 2.8094 | 2.8094 | - |
Jul 25, 2024 | 2.7683 | 2.7683 | 2.7683 | 2.7683 | 2.7683 | - |
Jul 24, 2024 | 2.8334 | 2.8334 | 2.8334 | 2.8334 | 2.8334 | - |
Jul 23, 2024 | 2.8276 | 2.8276 | 2.8276 | 2.8276 | 2.8276 | - |
Jul 22, 2024 | 2.7802 | 2.7802 | 2.7802 | 2.7802 | 2.7802 | - |
Jul 19, 2024 | 2.7976 | 2.7976 | 2.7976 | 2.7976 | 2.7976 | - |
Jul 18, 2024 | 2.8369 | 2.8369 | 2.8369 | 2.8369 | 2.8369 | - |
Jul 17, 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
Jul 16, 2024 | 2.7981 | 2.7981 | 2.7981 | 2.7981 | 2.7981 | - |
Jul 15, 2024 | 2.7712 | 2.7712 | 2.7712 | 2.7712 | 2.7712 | - |
Jul 12, 2024 | 2.7439 | 2.7439 | 2.7439 | 2.7439 | 2.7439 | - |
Jul 11, 2024 | 2.6712 | 2.6712 | 2.6712 | 2.6712 | 2.6712 | - |
Jul 10, 2024 | 2.6305 | 2.6305 | 2.6305 | 2.6305 | 2.6305 | - |
Jul 9, 2024 | 2.6448 | 2.6448 | 2.6448 | 2.6448 | 2.6448 | - |
Jul 8, 2024 | 2.6334 | 2.6334 | 2.6334 | 2.6334 | 2.6334 | - |
Jul 5, 2024 | 2.6373 | 2.6373 | 2.6373 | 2.6373 | 2.6373 | - |
Jul 4, 2024 | 2.6362 | 2.6362 | 2.6362 | 2.6362 | 2.6362 | - |
Jul 3, 2024 | 2.6324 | 2.6324 | 2.6324 | 2.6324 | 2.6324 | - |
Jul 2, 2024 | 2.6112 | 2.6112 | 2.6112 | 2.6112 | 2.6112 | - |
Jul 1, 2024 | 2.6437 | 2.6437 | 2.6437 | 2.6437 | 2.6437 | - |
Jun 28, 2024 | 2.6372 | 2.6372 | 2.6372 | 2.6372 | 2.6372 | - |
Jun 27, 2024 | 2.6242 | 2.6242 | 2.6242 | 2.6242 | 2.6242 | - |
Jun 26, 2024 | 2.6345 | 2.6345 | 2.6345 | 2.6345 | 2.6345 | - |
Jun 25, 2024 | 2.6577 | 2.6577 | 2.6577 | 2.6577 | 2.6577 | - |
Jun 24, 2024 | 2.6473 | 2.6473 | 2.6473 | 2.6473 | 2.6473 | - |
Jun 21, 2024 | 2.6479 | 2.6479 | 2.6479 | 2.6479 | 2.6479 | - |
Jun 20, 2024 | 2.6562 | 2.6562 | 2.6562 | 2.6562 | 2.6562 | - |
Jun 19, 2024 | 2.6559 | 2.6559 | 2.6559 | 2.6559 | 2.6559 | - |
Jun 18, 2024 | 2.6494 | 2.6494 | 2.6494 | 2.6494 | 2.6494 | - |
Jun 17, 2024 | 2.6238 | 2.6238 | 2.6238 | 2.6238 | 2.6238 | - |
Jun 14, 2024 | 2.6565 | 2.6565 | 2.6565 | 2.6565 | 2.6565 | - |
Jun 13, 2024 | 2.6718 | 2.6718 | 2.6718 | 2.6718 | 2.6718 | - |
Jun 12, 2024 | 2.6259 | 2.6259 | 2.6259 | 2.6259 | 2.6259 | - |
Jun 11, 2024 | 2.6316 | 2.6316 | 2.6316 | 2.6316 | 2.6316 | - |
Jun 10, 2024 | 2.6273 | 2.6273 | 2.6273 | 2.6273 | 2.6273 | - |
Jun 7, 2024 | 2.6423 | 2.6423 | 2.6423 | 2.6423 | 2.6423 | - |
Jun 6, 2024 | 2.6579 | 2.6579 | 2.6579 | 2.6579 | 2.6579 | - |
Jun 5, 2024 | 2.6214 | 2.6214 | 2.6214 | 2.6214 | 2.6214 | - |
Jun 4, 2024 | 2.6496 | 2.6496 | 2.6496 | 2.6496 | 2.6496 | - |
May 31, 2024 | 2.6528 | 2.6528 | 2.6528 | 2.6528 | 2.6528 | - |
May 30, 2024 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | - |
May 29, 2024 | 2.6787 | 2.6787 | 2.6787 | 2.6787 | 2.6787 | - |
May 28, 2024 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | - |
May 24, 2024 | 2.6862 | 2.6862 | 2.6862 | 2.6862 | 2.6862 | - |
May 23, 2024 | 2.7212 | 2.7212 | 2.7212 | 2.7212 | 2.7212 | - |
May 22, 2024 | 2.7275 | 2.7275 | 2.7275 | 2.7275 | 2.7275 | - |
May 21, 2024 | 2.7436 | 2.7436 | 2.7436 | 2.7436 | 2.7436 | - |
May 20, 2024 | 2.7302 | 2.7302 | 2.7302 | 2.7302 | 2.7302 | - |
May 17, 2024 | 2.7282 | 2.7282 | 2.7282 | 2.7282 | 2.7282 | - |
May 16, 2024 | 2.7474 | 2.7474 | 2.7474 | 2.7474 | 2.7474 | - |
May 15, 2024 | 2.7241 | 2.7241 | 2.7241 | 2.7241 | 2.7241 | - |
May 14, 2024 | 2.7089 | 2.7089 | 2.7089 | 2.7089 | 2.7089 | - |
May 13, 2024 | 2.7061 | 2.7061 | 2.7061 | 2.7061 | 2.7061 | - |
May 10, 2024 | 2.7135 | 2.7135 | 2.7135 | 2.7135 | 2.7135 | - |
May 9, 2024 | 2.6917 | 2.6917 | 2.6917 | 2.6917 | 2.6917 | - |
May 8, 2024 | 2.6972 | 2.6972 | 2.6972 | 2.6972 | 2.6972 | - |
May 7, 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
May 3, 2024 | 2.6204 | 2.6204 | 2.6204 | 2.6204 | 2.6204 | - |
May 2, 2024 | 2.5893 | 2.5893 | 2.5893 | 2.5893 | 2.5893 | - |
Apr 30, 2024 | 2.6196 | 2.6196 | 2.6196 | 2.6196 | 2.6196 | - |
Apr 29, 2024 | 2.6024 | 2.6024 | 2.6024 | 2.6024 | 2.6024 | - |
Apr 26, 2024 | 2.5911 | 2.5911 | 2.5911 | 2.5911 | 2.5911 | - |
Apr 25, 2024 | 2.5989 | 2.5989 | 2.5989 | 2.5989 | 2.5989 | - |
Apr 24, 2024 | 2.6048 | 2.6048 | 2.6048 | 2.6048 | 2.6048 | - |
Apr 23, 2024 | 2.5735 | 2.5735 | 2.5735 | 2.5735 | 2.5735 | - |
Apr 22, 2024 | 2.5528 | 2.5528 | 2.5528 | 2.5528 | 2.5528 | - |
Apr 19, 2024 | 2.5505 | 2.5505 | 2.5505 | 2.5505 | 2.5505 | - |
Apr 18, 2024 | 2.5613 | 2.5613 | 2.5613 | 2.5613 | 2.5613 | - |
Apr 17, 2024 | 2.5812 | 2.5812 | 2.5812 | 2.5812 | 2.5812 | - |
Apr 16, 2024 | 2.5946 | 2.5946 | 2.5946 | 2.5946 | 2.5946 | - |
Apr 15, 2024 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | - |
Apr 12, 2024 | 2.6606 | 2.6606 | 2.6606 | 2.6606 | 2.6606 | - |
Apr 11, 2024 | 2.6611 | 2.6611 | 2.6611 | 2.6611 | 2.6611 | - |
Apr 10, 2024 | 2.7221 | 2.7221 | 2.7221 | 2.7221 | 2.7221 | - |
Apr 9, 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
Apr 8, 2024 | 2.7044 | 2.7044 | 2.7044 | 2.7044 | 2.7044 | - |
Apr 5, 2024 | 2.6813 | 2.6813 | 2.6813 | 2.6813 | 2.6813 | - |
Apr 4, 2024 | 2.7179 | 2.7179 | 2.7179 | 2.7179 | 2.7179 | - |
Apr 3, 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
Apr 2, 2024 | 2.7447 | 2.7447 | 2.7447 | 2.7447 | 2.7447 | - |
Mar 28, 2024 | 2.7589 | 2.7589 | 2.7589 | 2.7589 | 2.7589 | - |
Mar 27, 2024 | 2.7192 | 2.7192 | 2.7192 | 2.7192 | 2.7192 | - |
Mar 26, 2024 | 2.7103 | 2.7103 | 2.7103 | 2.7103 | 2.7103 | - |
Mar 25, 2024 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | - |
Mar 22, 2024 | 2.7323 | 2.7323 | 2.7323 | 2.7323 | 2.7323 | - |
Mar 21, 2024 | 2.7033 | 2.7033 | 2.7033 | 2.7033 | 2.7033 | - |
Mar 20, 2024 | 2.6737 | 2.6737 | 2.6737 | 2.6737 | 2.6737 | - |
Mar 19, 2024 | 2.6477 | 2.6477 | 2.6477 | 2.6477 | 2.6477 | - |
Mar 15, 2024 | 2.6512 | 2.6512 | 2.6512 | 2.6512 | 2.6512 | - |
Mar 14, 2024 | 2.6858 | 2.6858 | 2.6858 | 2.6858 | 2.6858 | - |
Mar 13, 2024 | 2.6977 | 2.6977 | 2.6977 | 2.6977 | 2.6977 | - |
Mar 12, 2024 | 2.6932 | 2.6932 | 2.6932 | 2.6932 | 2.6932 | - |
Mar 11, 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | - |
Mar 8, 2024 | 2.7188 | 2.7188 | 2.7188 | 2.7188 | 2.7188 | - |
Mar 7, 2024 | 2.6858 | 2.6858 | 2.6858 | 2.6858 | 2.6858 | - |
Mar 6, 2024 | 2.6651 | 2.6651 | 2.6651 | 2.6651 | 2.6651 | - |
Mar 5, 2024 | 2.6928 | 2.6928 | 2.6928 | 2.6928 | 2.6928 | - |
Mar 4, 2024 | 2.6828 | 2.6828 | 2.6828 | 2.6828 | 2.6828 | - |
Mar 1, 2024 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | - |
Feb 29, 2024 | 2.6578 | 2.6578 | 2.6578 | 2.6578 | 2.6578 | - |
Feb 28, 2024 | 2.6387 | 2.6387 | 2.6387 | 2.6387 | 2.6387 | - |
Feb 27, 2024 | 2.6331 | 2.6331 | 2.6331 | 2.6331 | 2.6331 | - |
Feb 26, 2024 | 2.6296 | 2.6296 | 2.6296 | 2.6296 | 2.6296 | - |
Feb 23, 2024 | 2.6319 | 2.6319 | 2.6319 | 2.6319 | 2.6319 | - |
Feb 22, 2024 | 2.6128 | 2.6128 | 2.6128 | 2.6128 | 2.6128 | - |
Feb 21, 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
Feb 20, 2024 | 2.6171 | 2.6171 | 2.6171 | 2.6171 | 2.6171 | - |
Feb 19, 2024 | 2.6162 | 2.6162 | 2.6162 | 2.6162 | 2.6162 | - |
Feb 16, 2024 | 2.6391 | 2.6391 | 2.6391 | 2.6391 | 2.6391 | - |
Feb 15, 2024 | 2.5987 | 2.5987 | 2.5987 | 2.5987 | 2.5987 | - |
Feb 14, 2024 | 2.5521 | 2.5521 | 2.5521 | 2.5521 | 2.5521 | - |
Feb 13, 2024 | 2.6166 | 2.6166 | 2.6166 | 2.6166 | 2.6166 | - |
Feb 12, 2024 | 2.6058 | 2.6058 | 2.6058 | 2.6058 | 2.6058 | - |
Feb 9, 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
Feb 8, 2024 | 2.5527 | 2.5527 | 2.5527 | 2.5527 | 2.5527 | - |
Feb 7, 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
Feb 6, 2024 | 2.5179 | 2.5179 | 2.5179 | 2.5179 | 2.5179 | - |
Feb 2, 2024 | 2.5589 | 2.5589 | 2.5589 | 2.5589 | 2.5589 | - |
Feb 1, 2024 | 2.5283 | 2.5283 | 2.5283 | 2.5283 | 2.5283 | - |
Jan 31, 2024 | 2.5858 | 2.5858 | 2.5858 | 2.5858 | 2.5858 | - |
Jan 30, 2024 | 2.5964 | 2.5964 | 2.5964 | 2.5964 | 2.5964 | - |
Jan 29, 2024 | 2.5609 | 2.5609 | 2.5609 | 2.5609 | 2.5609 | - |
Jan 26, 2024 | 2.5654 | 2.5654 | 2.5654 | 2.5654 | 2.5654 | - |
Jan 25, 2024 | 2.5521 | 2.5521 | 2.5521 | 2.5521 | 2.5521 | - |
Jan 24, 2024 | 2.5731 | 2.5731 | 2.5731 | 2.5731 | 2.5731 | - |
Jan 23, 2024 | 2.5893 | 2.5893 | 2.5893 | 2.5893 | 2.5893 | - |
Jan 22, 2024 | 2.5539 | 2.5539 | 2.5539 | 2.5539 | 2.5539 | - |
Jan 19, 2024 | 2.5289 | 2.5289 | 2.5289 | 2.5289 | 2.5289 | - |
Jan 18, 2024 | 2.5009 | 2.5009 | 2.5009 | 2.5009 | 2.5009 | - |
Jan 17, 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
Jan 16, 2024 | 2.5334 | 2.5334 | 2.5334 | 2.5334 | 2.5334 | - |
Jan 15, 2024 | 2.5346 | 2.5346 | 2.5346 | 2.5346 | 2.5346 | - |
Jan 12, 2024 | 2.5308 | 2.5308 | 2.5308 | 2.5308 | 2.5308 | - |
Jan 11, 2024 | 2.5294 | 2.5294 | 2.5294 | 2.5294 | 2.5294 | - |
Jan 10, 2024 | 2.5185 | 2.5185 | 2.5185 | 2.5185 | 2.5185 | - |
Jan 9, 2024 | 2.5289 | 2.5289 | 2.5289 | 2.5289 | 2.5289 | - |
Jan 8, 2024 | 2.4925 | 2.4925 | 2.4925 | 2.4925 | 2.4925 | - |
Jan 5, 2024 | 2.4868 | 2.4868 | 2.4868 | 2.4868 | 2.4868 | - |
Jan 4, 2024 | 2.4857 | 2.4857 | 2.4857 | 2.4857 | 2.4857 | - |
Jan 3, 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
Jan 2, 2024 | 2.5693 | 2.5693 | 2.5693 | 2.5693 | 2.5693 | - |
Dec 29, 2023 | 2.5902 | 2.5902 | 2.5902 | 2.5902 | 2.5902 | - |
Dec 28, 2023 | 2.5905 | 2.5905 | 2.5905 | 2.5905 | 2.5905 | - |
Dec 22, 2023 | 2.5551 | 2.5551 | 2.5551 | 2.5551 | 2.5551 | - |
Dec 21, 2023 | 2.5228 | 2.5228 | 2.5228 | 2.5228 | 2.5228 | - |
Dec 20, 2023 | 2.5631 | 2.5631 | 2.5631 | 2.5631 | 2.5631 | - |
Dec 19, 2023 | 2.5422 | 2.5422 | 2.5422 | 2.5422 | 2.5422 | - |
Dec 18, 2023 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
Dec 15, 2023 | 2.5623 | 2.5623 | 2.5623 | 2.5623 | 2.5623 | - |
Dec 14, 2023 | 2.5067 | 2.5067 | 2.5067 | 2.5067 | 2.5067 | - |
Dec 13, 2023 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
Dec 12, 2023 | 2.4535 | 2.4535 | 2.4535 | 2.4535 | 2.4535 | - |
Dec 11, 2023 | 2.4382 | 2.4382 | 2.4382 | 2.4382 | 2.4382 | - |
Dec 8, 2023 | 2.4243 | 2.4243 | 2.4243 | 2.4243 | 2.4243 | - |
Dec 7, 2023 | 2.4064 | 2.4064 | 2.4064 | 2.4064 | 2.4064 | - |
Dec 6, 2023 | 2.4055 | 2.4055 | 2.4055 | 2.4055 | 2.4055 | - |
Dec 5, 2023 | 2.4366 | 2.4366 | 2.4366 | 2.4366 | 2.4366 | - |
Dec 4, 2023 | 2.4165 | 2.4165 | 2.4165 | 2.4165 | 2.4165 | - |
Dec 1, 2023 | 2.3702 | 2.3702 | 2.3702 | 2.3702 | 2.3702 | - |
Nov 30, 2023 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | - |
Nov 29, 2023 | 2.3346 | 2.3346 | 2.3346 | 2.3346 | 2.3346 | - |
Nov 28, 2023 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | - |
Nov 27, 2023 | 2.3531 | 2.3531 | 2.3531 | 2.3531 | 2.3531 | - |
Nov 24, 2023 | 2.3472 | 2.3472 | 2.3472 | 2.3472 | 2.3472 | - |
Nov 23, 2023 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | - |
Nov 22, 2023 | 2.3397 | 2.3397 | 2.3397 | 2.3397 | 2.3397 | - |
Nov 21, 2023 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | - |
Nov 20, 2023 | 2.3343 | 2.3343 | 2.3343 | 2.3343 | 2.3343 | - |
Nov 17, 2023 | 2.3174 | 2.3174 | 2.3174 | 2.3174 | 2.3174 | - |
Nov 16, 2023 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | - |
Nov 15, 2023 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
Nov 14, 2023 | 2.2393 | 2.2393 | 2.2393 | 2.2393 | 2.2393 | - |
Nov 13, 2023 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | - |
Nov 10, 2023 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
Nov 9, 2023 | 2.2399 | 2.2399 | 2.2399 | 2.2399 | 2.2399 | - |
Nov 8, 2023 | 2.2406 | 2.2406 | 2.2406 | 2.2406 | 2.2406 | - |
Nov 7, 2023 | 2.2456 | 2.2456 | 2.2456 | 2.2456 | 2.2456 | - |
Nov 6, 2023 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | - |
Nov 3, 2023 | 2.2128 | 2.2128 | 2.2128 | 2.2128 | 2.2128 | - |
Nov 2, 2023 | 2.1638 | 2.1638 | 2.1638 | 2.1638 | 2.1638 | - |
Nov 1, 2023 | 2.1532 | 2.1532 | 2.1532 | 2.1532 | 2.1532 | - |
Oct 31, 2023 | 2.1322 | 2.1322 | 2.1322 | 2.1322 | 2.1322 | - |
Oct 27, 2023 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
Oct 26, 2023 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | - |
Oct 25, 2023 | 2.2004 | 2.2004 | 2.2004 | 2.2004 | 2.2004 | - |
Oct 24, 2023 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
Oct 23, 2023 | 2.2163 | 2.2163 | 2.2163 | 2.2163 | 2.2163 | - |
Oct 20, 2023 | 2.2497 | 2.2497 | 2.2497 | 2.2497 | 2.2497 | - |
Oct 19, 2023 | 2.2767 | 2.2767 | 2.2767 | 2.2767 | 2.2767 | - |
Oct 18, 2023 | 2.3273 | 2.3273 | 2.3273 | 2.3273 | 2.3273 | - |
Oct 17, 2023 | 2.3083 | 2.3083 | 2.3083 | 2.3083 | 2.3083 | - |
Oct 16, 2023 | 2.2776 | 2.2776 | 2.2776 | 2.2776 | 2.2776 | - |
Oct 13, 2023 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | - |
Oct 12, 2023 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
Oct 11, 2023 | 2.3366 | 2.3366 | 2.3366 | 2.3366 | 2.3366 | - |
Oct 10, 2023 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | - |
Oct 9, 2023 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | - |
Related Tickers
MICFX Matthews China Instl
17.40
+4.00%
MCHFX Matthews China Fund
17.42
+4.00%
CHILX BlackRock China A Opportunities Instl
15.34
+3.93%
CHKLX BlackRock China A Opportunities K
15.34
+3.93%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
83.92
-2.01%
FMPFX Nuveen Small Cap Growth Opp R6
34.18
-1.21%
FHKAX Fidelity Advisor China Region A
44.18
+1.38%
FHKIX Fidelity Advisor China Region I
44.50
+1.37%
FIQFX Fidelity Advisor China Region Z
44.50
+1.37%
FHKTX Fidelity Advisor China Region M
43.80
+1.37%
FHKCX Fidelity China Region
44.83
+1.36%
FCHKX Fidelity Advisor China Region C
41.98
+1.35%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
97.08
-0.95%
VITNX Vanguard Instl Ttl Stk Mkt Idx I
97.10
-0.95%
TGVAX Thornburg International Equity A
29.01
+0.97%
TGVIX Thornburg International Equity I
30.28
+0.97%
THVRX Thornburg International Equity R4
28.68
+0.95%
TGVRX Thornburg International Equity R3
28.93
+0.94%
TGIRX Thornburg International Equity R6
30.13
+0.94%
THGCX Thornburg International Equity C
24.75
+0.94%
TIVRX Thornburg International Equity R5
30.24
+0.93%
FIMKX Fidelity Advisor Focused Em Mkts I
35.47
+0.91%
FTMKX Fidelity Advisor Focused Em Mkts M
34.85
+0.90%
DYGAX Meeder Dynamic Allocation Fund
15.64
-0.82%
FMCKX Fidelity Advisor Focused Em Mkts C
32.69
+0.90%
FAMKX Fidelity Advisor Focused Em Mkts A
35.27
+0.89%
FZAEX Fidelity Advisor Focused Em Mkts Z
35.41
+0.88%
FLDGX Meeder Dynamic Allocation Retail
15.44
-0.77%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.08
-0.62%
DYGIX Meeder Dynamic Allocation Fund
15.61
-0.83%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
18.73
-0.58%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
WWWFX Kinetics Internet No Load
84.08
+0.69%
KINAX Kinetics Internet Adv A
75.89
+0.69%
KINCX Kinetics Internet Adv C
61.94
+0.68%
BISRX Brandes International Small Cap Equity Fund
19.35
0.00%
TQMIX AMG TimesSquare Mid Cap Growth I
18.10
-0.88%
FSEAX Fidelity Emerging Asia
53.36
+0.58%
CNWDX Calamos Evolving World Growth C
19.06
+0.58%
CNWGX Calamos Evolving World Growth A
20.82
+0.58%
RAIWX Manning & Napier Rainier Intl Discv W
24.05
-1.03%
RAIRX Manning & Napier Rainier Intl Discv Z
24.09
-1.07%
CNWIX Calamos Evolving World Growth I
21.04
+0.57%
FIQPX Fidelity Advisor Emerging Asia Z
53.90
+0.52%
FEATX Fidelity Advisor Emerging Asia M
48.87
+0.51%
FEAAX Fidelity Advisor Emerging Asia A
51.30
+0.51%
FERCX Fidelity Advisor Emerging Asia C
43.48
+0.51%
FERIX Fidelity Advisor Emerging Asia I
53.86
+0.50%
FNARX Fidelity Natural Resources Fund
47.53
+0.49%
FSELX Fidelity Select Semiconductors
34.00
+0.47%
FSENX Fidelity Select Energy Portfolio
63.13
+0.46%
ENPSX ProFunds UltraSector Energy Fund
39.27
+0.46%
FIKGX Fidelity Advisor Semiconductors Z
92.24
+0.46%
FELTX Fidelity Advisor Semiconductors M
79.22
+0.46%
ENPIX ProFunds UltraSector Energy Fund
46.41
+0.45%
FIKAX Fidelity Advisor Energy Z
51.39
+0.45%
FELAX Fidelity Advisor Semiconductors A
84.95
+0.45%
FANIX Fidelity Advisor Energy I
51.43
+0.45%
FELIX Fidelity Advisor Semiconductors I
91.99
+0.45%
FELCX Fidelity Advisor Semiconductors C
67.72
+0.44%
FAGNX Fidelity Advisor Energy M
49.73
+0.44%
FANAX Fidelity Advisor Energy A
48.39
+0.44%
FNRCX Fidelity Advisor Energy C
43.99
+0.43%
KMKAX Kinetics Market Opportunities Adv A
64.52
+0.42%
KMKYX Kinetics Market Opportunities Inst
66.94
+0.42%
KMKNX Kinetics Market Opportunities No Load
65.76
+0.41%
KMKCX Kinetics Market Opportunities Adv C
61.01
+0.41%
HNRGX Hennessy Energy Transition Investor
27.60
+0.36%
HNRIX Hennessy Energy Transition Instl
28.22
+0.36%
TDMTX Templeton Developing Markets C
20.55
+0.34%
TDADX Templeton Developing Markets Adv
20.96
+0.34%
KNPYX Kinetics Paradigm Instl
122.73
+0.31%
TDMRX Templeton Developing Markets R
20.55
+0.29%
FDEVX Templeton Developing Markets R6
20.94
+0.29%
CMACX Calvert Moderate Allocation C
20.84
-0.67%
TEDMX Templeton Developing Markets A
21.09
+0.29%
CAMRX Calvert Moderate Allocation R6
22.36
-0.62%
CLAIX Calvert Moderate Allocation I
22.37
-0.67%
DCINX Dunham International Stock C
18.23
+0.22%
NEAGX Needham Aggressive Growth Retail
45.96
+0.22%
NEAIX Needham Aggressive Growth Institutional
48.46
+0.21%
RMLPX Recurrent MLP & Infrastructure Class I
24.89
+0.20%
DNINX Dunham International Stock Fund
19.95
+0.20%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
30.85
+0.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.14
+0.19%
THOCX Thornburg Global Opportunities C
37.60
+0.19%
LSHEX Kinetics Spin-Off and Corp Rest No Load
32.60
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
27.71
+0.18%
THORX Thornburg Global Opportunities R3
39.22
+0.18%
THOVX Thornburg Global Opportunities R4
39.40
+0.18%
THOAX Thornburg Global Opportunities A
39.74
+0.18%
THOIX Thornburg Global Opportunities I
39.99
+0.18%
THOGX Thornburg Global Opportunities R6
40.18
+0.17%
DGIFX Disciplined Growth Investors
24.23
+0.17%
DAINX Dunham International Stock A
19.75
+0.15%
THOFX Thornburg Global Opportunities R5
40.05
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%