Swiss - Delayed Quote CHF
UBS AST 2 Glb Eq ex CH Passive II 1-A1 (0P0001LDQJ.SW)
At close: December 19 at 9:00:00 PM GMT+1
Currency in CHF 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1,535.20 | 1,535.20 | 1,535.20 | 1,535.20 | 1,535.20 | - |
| Dec 19, 2024 | 1,529.42 | 1,529.42 | 1,529.42 | 1,529.42 | 1,529.42 | - |
| Dec 18, 2024 | 1,530.45 | 1,530.45 | 1,530.45 | 1,530.45 | 1,530.45 | - |
| Dec 17, 2024 | 1,571.79 | 1,571.79 | 1,571.79 | 1,571.79 | 1,571.79 | - |
| Dec 16, 2024 | 1,574.20 | 1,574.20 | 1,574.20 | 1,574.20 | 1,574.20 | - |
| Dec 13, 2024 | 1,571.94 | 1,571.94 | 1,571.94 | 1,571.94 | 1,571.94 | - |
| Dec 12, 2024 | 1,566.81 | 1,566.81 | 1,566.81 | 1,566.81 | 1,566.81 | - |
| Dec 11, 2024 | 1,565.54 | 1,565.54 | 1,565.54 | 1,565.54 | 1,565.54 | - |
| Dec 10, 2024 | 1,551.60 | 1,551.60 | 1,551.60 | 1,551.60 | 1,551.60 | - |
| Dec 9, 2024 | 1,548.66 | 1,548.66 | 1,548.66 | 1,548.66 | 1,548.66 | - |
| Dec 6, 2024 | 1,557.63 | 1,557.63 | 1,557.63 | 1,557.63 | 1,557.63 | - |
| Dec 5, 2024 | 1,559.44 | 1,559.44 | 1,559.44 | 1,559.44 | 1,559.44 | - |
| Dec 4, 2024 | 1,566.81 | 1,566.81 | 1,566.81 | 1,566.81 | 1,566.81 | - |
| Dec 3, 2024 | 1,561.57 | 1,561.57 | 1,561.57 | 1,561.57 | 1,561.57 | - |
| Dec 2, 2024 | 1,560.52 | 1,560.52 | 1,560.52 | 1,560.52 | 1,560.52 | - |
| Nov 29, 2024 | 1,545.02 | 1,545.02 | 1,545.02 | 1,545.02 | 1,545.02 | - |
| Nov 27, 2024 | 1,534.94 | 1,534.94 | 1,534.94 | 1,534.94 | 1,534.94 | - |
| Nov 26, 2024 | 1,549.30 | 1,549.30 | 1,549.30 | 1,549.30 | 1,549.30 | - |
| Nov 25, 2024 | 1,545.04 | 1,545.04 | 1,545.04 | 1,545.04 | 1,545.04 | - |
| Nov 22, 2024 | 1,549.08 | 1,549.08 | 1,549.08 | 1,549.08 | 1,549.08 | - |
| Nov 21, 2024 | 1,528.62 | 1,528.62 | 1,528.62 | 1,528.62 | 1,528.62 | - |
| Nov 20, 2024 | 1,520.83 | 1,520.83 | 1,520.83 | 1,520.83 | 1,520.83 | - |
| Nov 19, 2024 | 1,517.36 | 1,517.36 | 1,517.36 | 1,517.36 | 1,517.36 | - |
| Nov 18, 2024 | 1,517.11 | 1,517.11 | 1,517.11 | 1,517.11 | 1,517.11 | - |
| Nov 15, 2024 | 1,515.20 | 1,515.20 | 1,515.20 | 1,515.20 | 1,515.20 | - |
| Nov 14, 2024 | 1,531.51 | 1,531.51 | 1,531.51 | 1,531.51 | 1,531.51 | - |
| Nov 13, 2024 | 1,530.18 | 1,530.18 | 1,530.18 | 1,530.18 | 1,530.18 | - |
| Nov 12, 2024 | 1,530.44 | 1,530.44 | 1,530.44 | 1,530.44 | 1,530.44 | - |
| Nov 11, 2024 | 1,534.80 | 1,534.80 | 1,534.80 | 1,534.80 | 1,534.80 | - |
| Nov 8, 2024 | 1,522.04 | 1,522.04 | 1,522.04 | 1,522.04 | 1,522.04 | - |
| Nov 7, 2024 | 1,516.70 | 1,516.70 | 1,516.70 | 1,516.70 | 1,516.70 | - |
| Nov 6, 2024 | 1,508.40 | 1,508.40 | 1,508.40 | 1,508.40 | 1,508.40 | - |
| Nov 5, 2024 | 1,465.13 | 1,465.13 | 1,465.13 | 1,465.13 | 1,465.13 | - |
| Nov 4, 2024 | 1,447.67 | 1,447.67 | 1,447.67 | 1,447.67 | 1,447.67 | - |
| Nov 1, 2024 | 1,458.40 | 1,458.40 | 1,458.40 | 1,458.40 | 1,458.40 | - |
| Oct 31, 2024 | 1,447.18 | 1,447.18 | 1,447.18 | 1,447.18 | 1,447.18 | - |
| Oct 30, 2024 | 1,473.89 | 1,473.89 | 1,473.89 | 1,473.89 | 1,473.89 | - |
| Oct 29, 2024 | 1,480.95 | 1,480.95 | 1,480.95 | 1,480.95 | 1,480.95 | - |
| Oct 28, 2024 | 1,475.42 | 1,475.42 | 1,475.42 | 1,475.42 | 1,475.42 | - |
| Oct 25, 2024 | 1,471.86 | 1,471.86 | 1,471.86 | 1,471.86 | 1,471.86 | - |
| Oct 24, 2024 | 1,472.42 | 1,472.42 | 1,472.42 | 1,472.42 | 1,472.42 | - |
| Oct 23, 2024 | 1,469.94 | 1,469.94 | 1,469.94 | 1,469.94 | 1,469.94 | - |
| Oct 22, 2024 | 1,480.63 | 1,480.63 | 1,480.63 | 1,480.63 | 1,480.63 | - |
| Oct 21, 2024 | 1,483.36 | 1,483.36 | 1,483.36 | 1,483.36 | 1,483.36 | - |
| Oct 18, 2024 | 1,488.71 | 1,488.71 | 1,488.71 | 1,488.71 | 1,488.71 | - |
| Oct 17, 2024 | 1,482.31 | 1,482.31 | 1,482.31 | 1,482.31 | 1,482.31 | - |
| Oct 16, 2024 | 1,479.96 | 1,479.96 | 1,479.96 | 1,479.96 | 1,479.96 | - |
| Oct 15, 2024 | 1,473.03 | 1,473.03 | 1,473.03 | 1,473.03 | 1,473.03 | - |
| Oct 14, 2024 | 1,484.37 | 1,484.37 | 1,484.37 | 1,484.37 | 1,484.37 | - |
| Oct 11, 2024 | 1,466.25 | 1,466.25 | 1,466.25 | 1,466.25 | 1,466.25 | - |
| Oct 10, 2024 | 1,459.25 | 1,459.25 | 1,459.25 | 1,459.25 | 1,459.25 | - |
| Oct 9, 2024 | 1,463.25 | 1,463.25 | 1,463.25 | 1,463.25 | 1,463.25 | - |
| Oct 8, 2024 | 1,452.17 | 1,452.17 | 1,452.17 | 1,452.17 | 1,452.17 | - |
| Oct 7, 2024 | 1,442.92 | 1,442.92 | 1,442.92 | 1,442.92 | 1,442.92 | - |
| Oct 4, 2024 | 1,455.47 | 1,455.47 | 1,455.47 | 1,455.47 | 1,455.47 | - |
| Oct 3, 2024 | 1,437.12 | 1,437.12 | 1,437.12 | 1,437.12 | 1,437.12 | - |
| Oct 2, 2024 | 1,435.86 | 1,435.86 | 1,435.86 | 1,435.86 | 1,435.86 | - |
| Oct 1, 2024 | 1,429.54 | 1,429.54 | 1,429.54 | 1,429.54 | 1,429.54 | - |
| Sep 30, 2024 | 1,438.10 | 1,438.10 | 1,438.10 | 1,438.10 | 1,438.10 | - |
| Sep 27, 2024 | 1,436.51 | 1,436.51 | 1,436.51 | 1,436.51 | 1,436.51 | - |
| Sep 26, 2024 | 1,443.22 | 1,443.22 | 1,443.22 | 1,443.22 | 1,443.22 | - |
| Sep 25, 2024 | 1,435.88 | 1,435.88 | 1,435.88 | 1,435.88 | 1,435.88 | - |
| Sep 24, 2024 | 1,433.48 | 1,433.48 | 1,433.48 | 1,433.48 | 1,433.48 | - |
| Sep 23, 2024 | 1,431.47 | 1,431.47 | 1,431.47 | 1,431.47 | 1,431.47 | - |
| Sep 20, 2024 | 1,431.56 | 1,431.56 | 1,431.56 | 1,431.56 | 1,431.56 | - |
| Sep 19, 2024 | 1,432.53 | 1,432.53 | 1,432.53 | 1,432.53 | 1,432.53 | - |
| Sep 18, 2024 | 1,404.76 | 1,404.76 | 1,404.76 | 1,404.76 | 1,404.76 | - |
| Sep 17, 2024 | 1,410.06 | 1,410.06 | 1,410.06 | 1,410.06 | 1,410.06 | - |
| Sep 16, 2024 | 1,408.15 | 1,408.15 | 1,408.15 | 1,408.15 | 1,408.15 | - |
| Sep 13, 2024 | 1,409.83 | 1,409.83 | 1,409.83 | 1,409.83 | 1,409.83 | - |
| Sep 12, 2024 | 1,410.76 | 1,410.76 | 1,410.76 | 1,410.76 | 1,410.76 | - |
| Sep 11, 2024 | 1,388.49 | 1,388.49 | 1,388.49 | 1,388.49 | 1,388.49 | - |
| Sep 10, 2024 | 1,376.55 | 1,376.55 | 1,376.55 | 1,376.55 | 1,376.55 | - |
| Sep 9, 2024 | 1,373.88 | 1,373.88 | 1,373.88 | 1,373.88 | 1,373.88 | - |
| Sep 6, 2024 | 1,353.87 | 1,353.87 | 1,353.87 | 1,353.87 | 1,353.87 | - |
| Sep 5, 2024 | 1,383.28 | 1,383.28 | 1,383.28 | 1,383.28 | 1,383.28 | - |
| Sep 4, 2024 | 1,386.44 | 1,386.44 | 1,386.44 | 1,386.44 | 1,386.44 | - |
| Sep 3, 2024 | 1,395.96 | 1,395.96 | 1,395.96 | 1,395.96 | 1,395.96 | - |
| Aug 30, 2024 | 1,419.35 | 1,419.35 | 1,419.35 | 1,419.35 | 1,419.35 | - |
| Aug 29, 2024 | 1,407.84 | 1,407.84 | 1,407.84 | 1,407.84 | 1,407.84 | - |
| Aug 28, 2024 | 1,396.42 | 1,396.42 | 1,396.42 | 1,396.42 | 1,396.42 | - |
| Aug 27, 2024 | 1,404.21 | 1,404.21 | 1,404.21 | 1,404.21 | 1,404.21 | - |
| Aug 26, 2024 | 1,408.56 | 1,408.56 | 1,408.56 | 1,408.56 | 1,408.56 | - |
| Aug 23, 2024 | 1,414.97 | 1,414.97 | 1,414.97 | 1,414.97 | 1,414.97 | - |
| Aug 22, 2024 | 1,404.41 | 1,404.41 | 1,404.41 | 1,404.41 | 1,404.41 | - |
| Aug 21, 2024 | 1,415.56 | 1,415.56 | 1,415.56 | 1,415.56 | 1,415.56 | - |
| Aug 20, 2024 | 1,416.23 | 1,416.23 | 1,416.23 | 1,416.23 | 1,416.23 | - |
| Aug 19, 2024 | 1,427.88 | 1,427.88 | 1,427.88 | 1,427.88 | 1,427.88 | - |
| Aug 16, 2024 | 1,422.22 | 1,422.22 | 1,422.22 | 1,422.22 | 1,422.22 | - |
| Aug 15, 2024 | 1,416.39 | 1,416.39 | 1,416.39 | 1,416.39 | 1,416.39 | - |
| Aug 14, 2024 | 1,388.60 | 1,388.60 | 1,388.60 | 1,388.60 | 1,388.60 | - |
| Aug 13, 2024 | 1,384.02 | 1,384.02 | 1,384.02 | 1,384.02 | 1,384.02 | - |
| Aug 12, 2024 | 1,366.54 | 1,366.54 | 1,366.54 | 1,366.54 | 1,366.54 | - |
| Aug 9, 2024 | 1,361.10 | 1,361.10 | 1,361.10 | 1,361.10 | 1,361.10 | - |
| Aug 8, 2024 | 1,353.09 | 1,353.09 | 1,353.09 | 1,353.09 | 1,353.09 | - |
| Aug 7, 2024 | 1,330.97 | 1,330.97 | 1,330.97 | 1,330.97 | 1,330.97 | - |
| Aug 6, 2024 | 1,315.28 | 1,315.28 | 1,315.28 | 1,315.28 | 1,315.28 | - |
| Aug 5, 2024 | 1,294.75 | 1,294.75 | 1,294.75 | 1,294.75 | 1,294.75 | - |
| Aug 2, 2024 | 1,352.01 | 1,352.01 | 1,352.01 | 1,352.01 | 1,352.01 | - |
| Jul 31, 2024 | 1,435.38 | 1,435.38 | 1,435.38 | 1,435.38 | 1,435.38 | - |
| Jul 30, 2024 | 1,421.24 | 1,421.24 | 1,421.24 | 1,421.24 | 1,421.24 | - |
| Jul 29, 2024 | 1,427.27 | 1,427.27 | 1,427.27 | 1,427.27 | 1,427.27 | - |
| Jul 26, 2024 | 1,420.67 | 1,420.67 | 1,420.67 | 1,420.67 | 1,420.67 | - |
| Jul 25, 2024 | 1,402.01 | 1,402.01 | 1,402.01 | 1,402.01 | 1,402.01 | - |
| Jul 24, 2024 | 1,418.64 | 1,418.64 | 1,418.64 | 1,418.64 | 1,418.64 | - |
| Jul 23, 2024 | 1,459.61 | 1,459.61 | 1,459.61 | 1,459.61 | 1,459.61 | - |
| Jul 22, 2024 | 1,456.32 | 1,456.32 | 1,456.32 | 1,456.32 | 1,456.32 | - |
| Jul 18, 2024 | 1,445.49 | 1,445.49 | 1,445.49 | 1,445.49 | 1,445.49 | - |
| Jul 17, 2024 | 1,460.64 | 1,460.64 | 1,460.64 | 1,460.64 | 1,460.64 | - |
| Jul 16, 2024 | 1,491.95 | 1,491.95 | 1,491.95 | 1,491.95 | 1,491.95 | - |
| Jul 15, 2024 | 1,484.80 | 1,484.80 | 1,484.80 | 1,484.80 | 1,484.80 | - |
| Jul 11, 2024 | 1,473.21 | 1,473.21 | 1,473.21 | 1,473.21 | 1,473.21 | - |
| Jul 10, 2024 | 1,486.24 | 1,486.24 | 1,486.24 | 1,486.24 | 1,486.24 | - |
| Jul 9, 2024 | 1,468.53 | 1,468.53 | 1,468.53 | 1,468.53 | 1,468.53 | - |
| Jul 8, 2024 | 1,468.87 | 1,468.87 | 1,468.87 | 1,468.87 | 1,468.87 | - |
| Jul 5, 2024 | 1,470.16 | 1,470.16 | 1,470.16 | 1,470.16 | 1,470.16 | - |
| Jul 3, 2024 | 1,467.52 | 1,467.52 | 1,467.52 | 1,467.52 | 1,467.52 | - |
| Jul 2, 2024 | 1,460.54 | 1,460.54 | 1,460.54 | 1,460.54 | 1,460.54 | - |
| Jul 1, 2024 | 1,454.32 | 1,454.32 | 1,454.32 | 1,454.32 | 1,454.32 | - |
| Jun 28, 2024 | 1,442.04 | 1,442.04 | 1,442.04 | 1,442.04 | 1,442.04 | - |
| Jun 27, 2024 | 1,443.44 | 1,443.44 | 1,443.44 | 1,443.44 | 1,443.44 | - |
| Jun 26, 2024 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | - |
| Jun 25, 2024 | 1,438.28 | 1,438.28 | 1,438.28 | 1,438.28 | 1,438.28 | - |
| Jun 24, 2024 | 1,432.12 | 1,432.12 | 1,432.12 | 1,432.12 | 1,432.12 | - |
| Jun 21, 2024 | 1,431.43 | 1,431.43 | 1,431.43 | 1,431.43 | 1,431.43 | - |
| Jun 20, 2024 | 1,430.75 | 1,430.75 | 1,430.75 | 1,430.75 | 1,430.75 | - |
| Jun 18, 2024 | 1,422.76 | 1,422.76 | 1,422.76 | 1,422.76 | 1,422.76 | - |
| Jun 17, 2024 | 1,429.29 | 1,429.29 | 1,429.29 | 1,429.29 | 1,429.29 | - |
| Jun 14, 2024 | 1,419.53 | 1,419.53 | 1,419.53 | 1,419.53 | 1,419.53 | - |
| Jun 13, 2024 | 1,430.55 | 1,430.55 | 1,430.55 | 1,430.55 | 1,430.55 | - |
| Jun 12, 2024 | 1,429.70 | 1,429.70 | 1,429.70 | 1,429.70 | 1,429.70 | - |
| Jun 11, 2024 | 1,428.35 | 1,428.35 | 1,428.35 | 1,428.35 | 1,428.35 | - |
| Jun 10, 2024 | 1,425.75 | 1,425.75 | 1,425.75 | 1,425.75 | 1,425.75 | - |
| Jun 6, 2024 | 1,419.97 | 1,419.97 | 1,419.97 | 1,419.97 | 1,419.97 | - |
| Jun 5, 2024 | 1,421.52 | 1,421.52 | 1,421.52 | 1,421.52 | 1,421.52 | - |
| Jun 4, 2024 | 1,402.63 | 1,402.63 | 1,402.63 | 1,402.63 | 1,402.63 | - |
| Jun 3, 2024 | 1,412.80 | 1,412.80 | 1,412.80 | 1,412.80 | 1,412.80 | - |
| May 31, 2024 | 1,417.93 | 1,417.93 | 1,417.93 | 1,417.93 | 1,417.93 | - |
| May 30, 2024 | 1,410.24 | 1,410.24 | 1,410.24 | 1,410.24 | 1,410.24 | - |
| May 29, 2024 | 1,429.62 | 1,429.62 | 1,429.62 | 1,429.62 | 1,429.62 | - |
| May 28, 2024 | 1,439.22 | 1,439.22 | 1,439.22 | 1,439.22 | 1,439.22 | - |
| May 24, 2024 | 1,444.82 | 1,444.82 | 1,444.82 | 1,444.82 | 1,444.82 | - |
| May 23, 2024 | 1,436.53 | 1,436.53 | 1,436.53 | 1,436.53 | 1,436.53 | - |
| May 22, 2024 | 1,445.98 | 1,445.98 | 1,445.98 | 1,445.98 | 1,445.98 | - |
| May 21, 2024 | 1,443.33 | 1,443.33 | 1,443.33 | 1,443.33 | 1,443.33 | - |
| May 17, 2024 | 1,436.29 | 1,436.29 | 1,436.29 | 1,436.29 | 1,436.29 | - |
| May 16, 2024 | 1,430.60 | 1,430.60 | 1,430.60 | 1,430.60 | 1,430.60 | - |
| May 15, 2024 | 1,432.43 | 1,432.43 | 1,432.43 | 1,432.43 | 1,432.43 | - |
| May 14, 2024 | 1,418.95 | 1,418.95 | 1,418.95 | 1,418.95 | 1,418.95 | - |
| May 13, 2024 | 1,412.95 | 1,412.95 | 1,412.95 | 1,412.95 | 1,412.95 | - |
| May 10, 2024 | 1,414.35 | 1,414.35 | 1,414.35 | 1,414.35 | 1,414.35 | - |
| May 8, 2024 | 1,404.56 | 1,404.56 | 1,404.56 | 1,404.56 | 1,404.56 | - |
| May 7, 2024 | 1,405.46 | 1,405.46 | 1,405.46 | 1,405.46 | 1,405.46 | - |
| May 6, 2024 | 1,399.12 | 1,399.12 | 1,399.12 | 1,399.12 | 1,399.12 | - |
| May 3, 2024 | 1,385.72 | 1,385.72 | 1,385.72 | 1,385.72 | 1,385.72 | - |
| May 2, 2024 | 1,382.43 | 1,382.43 | 1,382.43 | 1,382.43 | 1,382.43 | - |
| Apr 30, 2024 | 1,380.71 | 1,380.71 | 1,380.71 | 1,380.71 | 1,380.71 | - |
| Apr 29, 2024 | 1,388.12 | 1,388.12 | 1,388.12 | 1,388.12 | 1,388.12 | - |
| Apr 26, 2024 | 1,388.86 | 1,388.86 | 1,388.86 | 1,388.86 | 1,388.86 | - |
| Apr 25, 2024 | 1,375.32 | 1,375.32 | 1,375.32 | 1,375.32 | 1,375.32 | - |
| Apr 24, 2024 | 1,382.48 | 1,382.48 | 1,382.48 | 1,382.48 | 1,382.48 | - |
| Apr 23, 2024 | 1,376.50 | 1,376.50 | 1,376.50 | 1,376.50 | 1,376.50 | - |
| Apr 22, 2024 | 1,360.82 | 1,360.82 | 1,360.82 | 1,360.82 | 1,360.82 | - |
| Apr 19, 2024 | 1,346.64 | 1,346.64 | 1,346.64 | 1,346.64 | 1,346.64 | - |
| Apr 18, 2024 | 1,361.39 | 1,361.39 | 1,361.39 | 1,361.39 | 1,361.39 | - |
| Apr 17, 2024 | 1,363.09 | 1,363.09 | 1,363.09 | 1,363.09 | 1,363.09 | - |
| Apr 16, 2024 | 1,369.87 | 1,369.87 | 1,369.87 | 1,369.87 | 1,369.87 | - |
| Apr 15, 2024 | 1,379.88 | 1,379.88 | 1,379.88 | 1,379.88 | 1,379.88 | - |
| Apr 12, 2024 | 1,389.22 | 1,389.22 | 1,389.22 | 1,389.22 | 1,389.22 | - |
| Apr 11, 2024 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | - |
| Apr 10, 2024 | 1,402.41 | 1,402.41 | 1,402.41 | 1,402.41 | 1,402.41 | - |
| Apr 9, 2024 | 1,402.98 | 1,402.98 | 1,402.98 | 1,402.98 | 1,402.98 | - |
| Apr 8, 2024 | 1,403.39 | 1,403.39 | 1,403.39 | 1,403.39 | 1,403.39 | - |
| Apr 5, 2024 | 1,396.05 | 1,396.05 | 1,396.05 | 1,396.05 | 1,396.05 | - |
| Apr 4, 2024 | 1,393.07 | 1,393.07 | 1,393.07 | 1,393.07 | 1,393.07 | - |
| Apr 3, 2024 | 1,404.84 | 1,404.84 | 1,404.84 | 1,404.84 | 1,404.84 | - |
| Apr 2, 2024 | 1,402.85 | 1,402.85 | 1,402.85 | 1,402.85 | 1,402.85 | - |
| Mar 28, 2024 | 1,407.58 | 1,407.58 | 1,407.58 | 1,407.58 | 1,407.58 | - |
| Mar 27, 2024 | 1,414.88 | 1,414.88 | 1,414.88 | 1,414.88 | 1,414.88 | - |
| Mar 26, 2024 | 1,400.81 | 1,400.81 | 1,400.81 | 1,400.81 | 1,400.81 | - |
| Mar 25, 2024 | 1,396.07 | 1,396.07 | 1,396.07 | 1,396.07 | 1,396.07 | - |
| Mar 22, 2024 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | - |
| Mar 21, 2024 | 1,403.41 | 1,403.41 | 1,403.41 | 1,403.41 | 1,403.41 | - |
| Mar 20, 2024 | 1,382.80 | 1,382.80 | 1,382.80 | 1,382.80 | 1,382.80 | - |
| Mar 19, 2024 | 1,368.75 | 1,368.75 | 1,368.75 | 1,368.75 | 1,368.75 | - |
| Mar 18, 2024 | 1,360.45 | 1,360.45 | 1,360.45 | 1,360.45 | 1,360.45 | - |
| Mar 15, 2024 | 1,348.78 | 1,348.78 | 1,348.78 | 1,348.78 | 1,348.78 | - |
| Mar 14, 2024 | 1,356.30 | 1,356.30 | 1,356.30 | 1,356.30 | 1,356.30 | - |
| Mar 13, 2024 | 1,352.88 | 1,352.88 | 1,352.88 | 1,352.88 | 1,352.88 | - |
| Mar 12, 2024 | 1,353.73 | 1,353.73 | 1,353.73 | 1,353.73 | 1,353.73 | - |
| Mar 11, 2024 | 1,341.04 | 1,341.04 | 1,341.04 | 1,341.04 | 1,341.04 | - |
| Mar 8, 2024 | 1,342.04 | 1,342.04 | 1,342.04 | 1,342.04 | 1,342.04 | - |
| Mar 7, 2024 | 1,352.42 | 1,352.42 | 1,352.42 | 1,352.42 | 1,352.42 | - |
| Mar 6, 2024 | 1,342.33 | 1,342.33 | 1,342.33 | 1,342.33 | 1,342.33 | - |
| Mar 5, 2024 | 1,335.93 | 1,335.93 | 1,335.93 | 1,335.93 | 1,335.93 | - |
| Mar 4, 2024 | 1,349.28 | 1,349.28 | 1,349.28 | 1,349.28 | 1,349.28 | - |
| Mar 1, 2024 | 1,350.41 | 1,350.41 | 1,350.41 | 1,350.41 | 1,350.41 | - |
| Feb 29, 2024 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | - |
| Feb 28, 2024 | 1,325.55 | 1,325.55 | 1,325.55 | 1,325.55 | 1,325.55 | - |
| Feb 27, 2024 | 1,327.83 | 1,327.83 | 1,327.83 | 1,327.83 | 1,327.83 | - |
| Feb 26, 2024 | 1,327.31 | 1,327.31 | 1,327.31 | 1,327.31 | 1,327.31 | - |
| Feb 23, 2024 | 1,331.36 | 1,331.36 | 1,331.36 | 1,331.36 | 1,331.36 | - |
| Feb 22, 2024 | 1,331.29 | 1,331.29 | 1,331.29 | 1,331.29 | 1,331.29 | - |
| Feb 21, 2024 | 1,305.58 | 1,305.58 | 1,305.58 | 1,305.58 | 1,305.58 | - |
| Feb 20, 2024 | 1,305.10 | 1,305.10 | 1,305.10 | 1,305.10 | 1,305.10 | - |
| Feb 16, 2024 | 1,310.96 | 1,310.96 | 1,310.96 | 1,310.96 | 1,310.96 | - |
| Feb 15, 2024 | 1,312.18 | 1,312.18 | 1,312.18 | 1,312.18 | 1,312.18 | - |
| Feb 14, 2024 | 1,311.34 | 1,311.34 | 1,311.34 | 1,311.34 | 1,311.34 | - |
| Feb 13, 2024 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | - |
| Feb 12, 2024 | 1,302.02 | 1,302.02 | 1,302.02 | 1,302.02 | 1,302.02 | - |
| Feb 9, 2024 | 1,300.56 | 1,300.56 | 1,300.56 | 1,300.56 | 1,300.56 | - |
| Feb 8, 2024 | 1,293.49 | 1,293.49 | 1,293.49 | 1,293.49 | 1,293.49 | - |
| Feb 7, 2024 | 1,288.45 | 1,288.45 | 1,288.45 | 1,288.45 | 1,288.45 | - |
| Feb 6, 2024 | 1,277.99 | 1,277.99 | 1,277.99 | 1,277.99 | 1,277.99 | - |
| Feb 5, 2024 | 1,275.13 | 1,275.13 | 1,275.13 | 1,275.13 | 1,275.13 | - |
| Feb 2, 2024 | 1,271.95 | 1,271.95 | 1,271.95 | 1,271.95 | 1,271.95 | - |
| Feb 1, 2024 | 1,257.53 | 1,257.53 | 1,257.53 | 1,257.53 | 1,257.53 | - |
| Jan 31, 2024 | 1,243.10 | 1,243.10 | 1,243.10 | 1,243.10 | 1,243.10 | - |
| Jan 30, 2024 | 1,263.60 | 1,263.60 | 1,263.60 | 1,263.60 | 1,263.60 | - |
| Jan 29, 2024 | 1,264.05 | 1,264.05 | 1,264.05 | 1,264.05 | 1,264.05 | - |
| Jan 26, 2024 | 1,255.33 | 1,255.33 | 1,255.33 | 1,255.33 | 1,255.33 | - |
| Jan 24, 2024 | 1,250.91 | 1,250.91 | 1,250.91 | 1,250.91 | 1,250.91 | - |
| Jan 23, 2024 | 1,257.90 | 1,257.90 | 1,257.90 | 1,257.90 | 1,257.90 | - |
| Jan 22, 2024 | 1,253.59 | 1,253.59 | 1,253.59 | 1,253.59 | 1,253.59 | - |
| Jan 19, 2024 | 1,247.71 | 1,247.71 | 1,247.71 | 1,247.71 | 1,247.71 | - |
| Jan 18, 2024 | 1,234.79 | 1,234.79 | 1,234.79 | 1,234.79 | 1,234.79 | - |
| Jan 17, 2024 | 1,224.33 | 1,224.33 | 1,224.33 | 1,224.33 | 1,224.33 | - |
| Jan 16, 2024 | 1,222.52 | 1,222.52 | 1,222.52 | 1,222.52 | 1,222.52 | - |
| Jan 12, 2024 | 1,218.11 | 1,218.11 | 1,218.11 | 1,218.11 | 1,218.11 | - |
| Jan 11, 2024 | 1,219.99 | 1,219.99 | 1,219.99 | 1,219.99 | 1,219.99 | - |
| Jan 10, 2024 | 1,216.06 | 1,216.06 | 1,216.06 | 1,216.06 | 1,216.06 | - |
| Jan 9, 2024 | 1,211.44 | 1,211.44 | 1,211.44 | 1,211.44 | 1,211.44 | - |
| Jan 8, 2024 | 1,205.31 | 1,205.31 | 1,205.31 | 1,205.31 | 1,205.31 | - |
| Dec 28, 2023 | 1,200.39 | 1,200.39 | 1,200.39 | 1,200.39 | 1,200.39 | - |
| Dec 27, 2023 | 1,213.11 | 1,213.11 | 1,213.11 | 1,213.11 | 1,213.11 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
98.22
+3.13%
FELCX Fidelity Advisor Semiconductors C
71.94
+3.12%
FELTX Fidelity Advisor Semiconductors M
84.24
+3.12%
FELIX Fidelity Advisor Semiconductors I
97.93
+3.12%
FELAX Fidelity Advisor Semiconductors A
90.39
+3.11%
FSELX Fidelity Select Semiconductors
34.56
+3.10%
RYSIX Rydex Electronics Inv
428.17
+2.91%
RYSCX Rydex Electronics C
325.72
+2.91%
RYELX Rydex Electronics A
388.07
+2.91%
RYSAX Rydex Electronics H
375.78
+2.91%
UPDDX Upright Growth & Income
19.95
+2.31%
FPHAX Fidelity Select Pharmaceuticals Port
26.08
+2.27%
RYVYX Rydex NASDAQ-100 2x Strategy H
577.64
+1.98%
RYVLX Rydex NASDAQ-100 2x Strategy A
577.83
+1.98%
RYCCX Rydex NASDAQ-100 2x Strategy C
406.42
+1.98%
UOPIX ProFunds UltraNASDAQ-100 Fund
120.19
+1.96%
UOPSX ProFunds UltraNASDAQ-100 Fund
82.71
+1.95%
WIREX Wireless
19.66
+1.81%
FCHKX Fidelity Advisor China Region C
37.33
+1.63%
FHKIX Fidelity Advisor China Region I
39.34
+1.63%
FHKCX Fidelity China Region
39.65
+1.61%
CNWIX Calamos Evolving World Growth I
19.55
+1.61%
FHKAX Fidelity Advisor China Region A
39.11
+1.61%
FIQFX Fidelity Advisor China Region Z
39.29
+1.60%
FHKTX Fidelity Advisor China Region M
38.80
+1.60%
CNWGX Calamos Evolving World Growth A
19.33
+1.58%
FSHOX Fidelity Select Construction & Housing
124.10
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
20.67
+1.42%
LPVIX BlackRock LifePath Dyn 2055 Instl
20.89
+1.41%
WBSIX William Blair Small Cap Growth I
35.37
0.00%
WBSNX William Blair Small Cap Growth N
28.99
0.00%
WBSRX William Blair Small Cap Growth R6
35.53
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
20.53
+1.38%
LPVKX BlackRock LifePath Dyn 2055 K
21.34
+1.38%
STLFX BlackRock LifePath Dynamic 2050 Fund
25.02
+1.38%
CGTDX Columbia Global Technology Growth S
93.77
+1.37%
CMTFX Columbia Global Technology Growth Inst
93.77
+1.37%
CTHRX Columbia Global Technology Growth Inst2
96.15
+1.37%
CGTUX Columbia Global Technology Growth Inst3
96.64
+1.36%
CTCAX Columbia Global Technology Growth A
88.58
+1.36%
CTHCX Columbia Global Technology Growth C
75.20
+1.36%
LPRFX BlackRock LifePath Dyn 2050 Investor A
24.78
+1.35%
LPHKX BlackRock LifePath Dyn 2045 K
19.72
+1.34%
FSPTX Fidelity Select Technology
38.00
+1.33%
FATIX Fidelity Advisor Technology Fund
149.72
+1.33%
FIKHX Fidelity Advisor Technology Z
149.85
+1.33%
LPSGX BlackRock LifePath Dyn 2050 K
25.24
+1.32%
FATEX Fidelity Advisor Technology Fund
120.11
+1.32%
FADTX Fidelity Advisor Technology A
132.39
+1.32%
LPHAX BlackRock LifePath Dyn 2045 Investor A
19.22
+1.32%
FTHCX Fidelity Advisor Technology C
96.52
+1.31%
LPHIX BlackRock LifePath Dyn 2045 Instl
19.36
+1.31%
ALZFX Alger Focus Equity Z
84.58
+1.31%
ALGRX Alger Focus Equity I
81.76
+1.30%
ALGYX Alger Focus Equity Y
84.91
+1.30%
ALAFX Alger Focus Equity A
81.07
+1.30%
ALCFX Alger Focus Equity C
72.66
+1.30%
DHTAX Diamond Hill Select Fund
23.55
0.00%
BPTRX Baron Partners Retail
217.87
+1.28%
BPTIX Baron Partners Institutional
227.48
+1.28%
PJHRX PGIM Jennison Health Sciences R
31.85
+1.27%
DHLTX Diamond Hill Select I
23.99
0.00%
PHSZX PGIM Jennison Health Sciences Z
44.24
+1.26%
PHLQX PGIM Jennison Health Sciences R6
44.68
+1.25%
PHLAX PGIM Jennison Health Sciences A
34.52
+1.23%
BDAIX Baron Durable Advantage Fund
29.11
+1.22%
BDAUX Baron Durable Advantage Fund
29.12
+1.22%
PGKCX PGIM Jennison Technology C
25.91
+1.21%
JNGTX Janus Henderson Glb Tech and Innovt D
63.87
+1.20%
JATIX Janus Henderson Global Technology and Innovation Fund
64.85
+1.20%
JATNX Janus Henderson Global Technology and Innovation Fund
64.06
+1.20%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.84
+1.20%
BDAFX Baron Durable Advantage Fund
28.72
+1.20%
JATAX Janus Henderson Global Technology and Innovation Fund
60.84
+1.20%
PGKRX PGIM Jennison Technology R6
27.90
+1.20%
MOWNX Moerus Worldwide Value N
16.12
+1.19%
JAGTX Janus Henderson Glb Tech and Innovt T
62.83
+1.19%
MOWIX Moerus Worldwide Value Institutional
16.15
+1.19%
PGKAX PGIM Jennison Technology A
27.34
+1.18%
FZAHX Fidelity Advisor Growth Opps Z
206.74
+1.18%
FAGCX Fidelity Advisor Growth Opps I
203.60
+1.18%
FAGAX Fidelity Advisor Growth Opps A
183.09
+1.18%
LPSFX BlackRock LifePath Dyn 2040 K
18.93
+1.18%
FACGX Fidelity Advisor Growth Opps C
145.71
+1.17%
BGSIX BlackRock Technology Opportunities Fund
75.02
+1.17%
FAGOX Fidelity Advisor Growth Opps M
179.38
+1.17%
BTEKX BlackRock Technology Opportunities K
75.26
+1.17%
HNRIX Hennessy Energy Transition Instl
26.83
+1.17%
BGSAX BlackRock Technology Opportunities Fund
67.61
+1.17%
BSTSX BlackRock Technology Opportunities Svc
69.37
+1.17%
HNRGX Hennessy Energy Transition Investor
26.22
+1.16%
BGSRX BlackRock Technology Opportunities Fund
67.45
+1.15%
TBDZX PGIM Jennison Diversified Growth Z
19.55
+1.14%
TBDQX PGIM Jennison Diversified Growth R6
19.57
+1.14%
STLEX BlackRock LifePath Dynamic 2040 Fund
18.69
+1.14%
HRCAX Harbor Capital Appreciation Admin
110.67
+1.13%
HACAX Harbor Capital Appreciation Instl
116.39
+1.13%
FOCKX Fidelity OTC K
22.56
+1.12%
KTCIX DWS Science and Technology Inst
48.04
+1.12%
KTCSX DWS Science and Technology S
41.84
+1.11%