São Paulo - Delayed Quote BRL
Buriti G8 FIM C Priv IE (0P0001LFXV.SA)
5,985.65
+16.31
+(0.27%)
At close: January 8 at 5:00:00 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 |
|---|---|---|---|---|---|---|
| Jan 8, 2025 | 5,985.65 | 5,985.65 | 5,985.65 | 5,985.65 | 5,985.65 | - |
| Jan 7, 2025 | 5,969.34 | 5,969.34 | 5,969.34 | 5,969.34 | 5,969.34 | - |
| Jan 6, 2025 | 5,942.27 | 5,942.27 | 5,942.27 | 5,942.27 | 5,942.27 | - |
| Jan 3, 2025 | 5,955.17 | 5,955.17 | 5,955.17 | 5,955.17 | 5,955.17 | - |
| Jan 2, 2025 | 5,939.92 | 5,939.92 | 5,939.92 | 5,939.92 | 5,939.92 | - |
| Dec 30, 2024 | 5,907.10 | 5,907.10 | 5,907.10 | 5,907.10 | 5,907.10 | - |
| Dec 27, 2024 | 5,892.22 | 5,892.22 | 5,892.22 | 5,892.22 | 5,892.22 | - |
| Dec 26, 2024 | 5,889.05 | 5,889.05 | 5,889.05 | 5,889.05 | 5,889.05 | - |
| Dec 23, 2024 | 5,774.59 | 5,774.59 | 5,774.59 | 5,774.59 | 5,774.59 | - |
| Dec 20, 2024 | 5,756.31 | 5,756.31 | 5,756.31 | 5,756.31 | 5,756.31 | - |
| Dec 18, 2024 | 5,765.28 | 5,765.28 | 5,765.28 | 5,765.28 | 5,765.28 | - |
| Dec 17, 2024 | 5,746.28 | 5,746.28 | 5,746.28 | 5,746.28 | 5,746.28 | - |
| Dec 16, 2024 | 5,744.57 | 5,744.57 | 5,744.57 | 5,744.57 | 5,744.57 | - |
| Dec 13, 2024 | 5,797.88 | 5,797.88 | 5,797.88 | 5,797.88 | 5,797.88 | - |
| Dec 12, 2024 | 5,787.58 | 5,787.58 | 5,787.58 | 5,787.58 | 5,787.58 | - |
| Dec 11, 2024 | 5,770.97 | 5,770.97 | 5,770.97 | 5,770.97 | 5,770.97 | - |
| Dec 10, 2024 | 5,754.41 | 5,754.41 | 5,754.41 | 5,754.41 | 5,754.41 | - |
| Dec 9, 2024 | 5,744.06 | 5,744.06 | 5,744.06 | 5,744.06 | 5,744.06 | - |
| Dec 6, 2024 | 5,727.71 | 5,727.71 | 5,727.71 | 5,727.71 | 5,727.71 | - |
| Dec 5, 2024 | 6,118.56 | 6,118.56 | 6,118.56 | 6,118.56 | 6,118.56 | - |
| Dec 4, 2024 | 6,101.02 | 6,101.02 | 6,101.02 | 6,101.02 | 6,101.02 | - |
| Dec 3, 2024 | 6,084.48 | 6,084.48 | 6,084.48 | 6,084.48 | 6,084.48 | - |
| Dec 2, 2024 | 6,067.55 | 6,067.55 | 6,067.55 | 6,067.55 | 6,067.55 | - |
| Nov 29, 2024 | 6,048.41 | 6,048.41 | 6,048.41 | 6,048.41 | 6,048.41 | - |
| Nov 28, 2024 | 6,030.71 | 6,030.71 | 6,030.71 | 6,030.71 | 6,030.71 | - |
| Nov 27, 2024 | 6,014.02 | 6,014.02 | 6,014.02 | 6,014.02 | 6,014.02 | - |
| Nov 26, 2024 | 5,996.79 | 5,996.79 | 5,996.79 | 5,996.79 | 5,996.79 | - |
| Nov 25, 2024 | 5,982.02 | 5,982.02 | 5,982.02 | 5,982.02 | 5,982.02 | - |
| Nov 22, 2024 | 5,969.76 | 5,969.76 | 5,969.76 | 5,969.76 | 5,969.76 | - |
| Nov 21, 2024 | 5,954.06 | 5,954.06 | 5,954.06 | 5,954.06 | 5,954.06 | - |
| Nov 19, 2024 | 5,934.76 | 5,934.76 | 5,934.76 | 5,934.76 | 5,934.76 | - |
| Nov 18, 2024 | 5,915.20 | 5,915.20 | 5,915.20 | 5,915.20 | 5,915.20 | - |
| Nov 14, 2024 | 5,912.69 | 5,912.69 | 5,912.69 | 5,912.69 | 5,912.69 | - |
| Nov 13, 2024 | 5,896.08 | 5,896.08 | 5,896.08 | 5,896.08 | 5,896.08 | - |
| Nov 12, 2024 | 5,929.25 | 5,929.25 | 5,929.25 | 5,929.25 | 5,929.25 | - |
| Nov 11, 2024 | 5,901.33 | 5,901.33 | 5,901.33 | 5,901.33 | 5,901.33 | - |
| Nov 6, 2024 | 5,882.28 | 5,882.28 | 5,882.28 | 5,882.28 | 5,882.28 | - |
| Nov 5, 2024 | 5,868.30 | 5,868.30 | 5,868.30 | 5,868.30 | 5,868.30 | - |
| Nov 4, 2024 | 5,853.17 | 5,853.17 | 5,853.17 | 5,853.17 | 5,853.17 | - |
| Nov 1, 2024 | 5,838.79 | 5,838.79 | 5,838.79 | 5,838.79 | 5,838.79 | - |
| Oct 31, 2024 | 6,000.69 | 6,000.69 | 6,000.69 | 6,000.69 | 6,000.69 | - |
| Oct 30, 2024 | 6,022.97 | 6,022.97 | 6,022.97 | 6,022.97 | 6,022.97 | - |
| Oct 29, 2024 | 6,189.63 | 6,189.63 | 6,189.63 | 6,189.63 | 6,189.63 | - |
| Oct 28, 2024 | 6,177.31 | 6,177.31 | 6,177.31 | 6,177.31 | 6,177.31 | - |
| Oct 24, 2024 | 5,902.82 | 5,902.82 | 5,902.82 | 5,902.82 | 5,902.82 | - |
| Oct 23, 2024 | 5,888.48 | 5,888.48 | 5,888.48 | 5,888.48 | 5,888.48 | - |
| Oct 22, 2024 | 5,874.12 | 5,874.12 | 5,874.12 | 5,874.12 | 5,874.12 | - |
| Oct 21, 2024 | 5,859.79 | 5,859.79 | 5,859.79 | 5,859.79 | 5,859.79 | - |
| Oct 18, 2024 | 6,059.89 | 6,059.89 | 6,059.89 | 6,059.89 | 6,059.89 | - |
| Oct 17, 2024 | 6,064.56 | 6,064.56 | 6,064.56 | 6,064.56 | 6,064.56 | - |
| Oct 16, 2024 | 6,048.66 | 6,048.66 | 6,048.66 | 6,048.66 | 6,048.66 | - |
| Oct 15, 2024 | 6,031.15 | 6,031.15 | 6,031.15 | 6,031.15 | 6,031.15 | - |
| Oct 14, 2024 | 6,021.65 | 6,021.65 | 6,021.65 | 6,021.65 | 6,021.65 | - |
| Oct 11, 2024 | 6,007.56 | 6,007.56 | 6,007.56 | 6,007.56 | 6,007.56 | - |
| Oct 10, 2024 | 5,993.72 | 5,993.72 | 5,993.72 | 5,993.72 | 5,993.72 | - |
| Oct 9, 2024 | 5,976.93 | 5,976.93 | 5,976.93 | 5,976.93 | 5,976.93 | - |
| Oct 8, 2024 | 5,924.36 | 5,924.36 | 5,924.36 | 5,924.36 | 5,924.36 | - |
| Oct 7, 2024 | 5,955.59 | 5,955.59 | 5,955.59 | 5,955.59 | 5,955.59 | - |
| Oct 4, 2024 | 5,941.43 | 5,941.43 | 5,941.43 | 5,941.43 | 5,941.43 | - |
| Oct 3, 2024 | 5,930.37 | 5,930.37 | 5,930.37 | 5,930.37 | 5,930.37 | - |
| Oct 2, 2024 | 5,917.36 | 5,917.36 | 5,917.36 | 5,917.36 | 5,917.36 | - |
| Oct 1, 2024 | 5,904.98 | 5,904.98 | 5,904.98 | 5,904.98 | 5,904.98 | - |
| Sep 30, 2024 | 5,891.50 | 5,891.50 | 5,891.50 | 5,891.50 | 5,891.50 | - |
| Sep 27, 2024 | 5,878.97 | 5,878.97 | 5,878.97 | 5,878.97 | 5,878.97 | - |
| Sep 26, 2024 | 5,864.63 | 5,864.63 | 5,864.63 | 5,864.63 | 5,864.63 | - |
| Sep 25, 2024 | 5,852.20 | 5,852.20 | 5,852.20 | 5,852.20 | 5,852.20 | - |
| Sep 24, 2024 | 5,839.34 | 5,839.34 | 5,839.34 | 5,839.34 | 5,839.34 | - |
| Sep 23, 2024 | 5,823.17 | 5,823.17 | 5,823.17 | 5,823.17 | 5,823.17 | - |
| Sep 20, 2024 | 5,819.24 | 5,819.24 | 5,819.24 | 5,819.24 | 5,819.24 | - |
| Sep 19, 2024 | 5,803.83 | 5,803.83 | 5,803.83 | 5,803.83 | 5,803.83 | - |
| Sep 18, 2024 | 5,787.51 | 5,787.51 | 5,787.51 | 5,787.51 | 5,787.51 | - |
| Sep 17, 2024 | 5,796.40 | 5,796.40 | 5,796.40 | 5,796.40 | 5,796.40 | - |
| Sep 16, 2024 | 5,840.55 | 5,840.55 | 5,840.55 | 5,840.55 | 5,840.55 | - |
| Sep 13, 2024 | 5,829.13 | 5,829.13 | 5,829.13 | 5,829.13 | 5,829.13 | - |
| Sep 12, 2024 | 5,818.47 | 5,818.47 | 5,818.47 | 5,818.47 | 5,818.47 | - |
| Sep 11, 2024 | 5,815.31 | 5,815.31 | 5,815.31 | 5,815.31 | 5,815.31 | - |
| Sep 10, 2024 | 5,810.13 | 5,810.13 | 5,810.13 | 5,810.13 | 5,810.13 | - |
| Sep 9, 2024 | 5,799.44 | 5,799.44 | 5,799.44 | 5,799.44 | 5,799.44 | - |
| Sep 6, 2024 | 5,777.01 | 5,777.01 | 5,777.01 | 5,777.01 | 5,777.01 | - |
| Sep 5, 2024 | 5,765.61 | 5,765.61 | 5,765.61 | 5,765.61 | 5,765.61 | - |
| Sep 4, 2024 | 5,754.66 | 5,754.66 | 5,754.66 | 5,754.66 | 5,754.66 | - |
| Sep 3, 2024 | 5,745.92 | 5,745.92 | 5,745.92 | 5,745.92 | 5,745.92 | - |
| Sep 2, 2024 | 5,735.56 | 5,735.56 | 5,735.56 | 5,735.56 | 5,735.56 | - |
| Aug 30, 2024 | 5,718.60 | 5,718.60 | 5,718.60 | 5,718.60 | 5,718.60 | - |
| Aug 29, 2024 | 5,701.24 | 5,701.24 | 5,701.24 | 5,701.24 | 5,701.24 | - |
| Aug 28, 2024 | 5,679.27 | 5,679.27 | 5,679.27 | 5,679.27 | 5,679.27 | - |
| Aug 27, 2024 | 5,672.04 | 5,672.04 | 5,672.04 | 5,672.04 | 5,672.04 | - |
| Aug 26, 2024 | 5,653.82 | 5,653.82 | 5,653.82 | 5,653.82 | 5,653.82 | - |
| Aug 23, 2024 | 5,668.02 | 5,668.02 | 5,668.02 | 5,668.02 | 5,668.02 | - |
| Aug 22, 2024 | 5,670.56 | 5,670.56 | 5,670.56 | 5,670.56 | 5,670.56 | - |
| Aug 21, 2024 | 5,662.50 | 5,662.50 | 5,662.50 | 5,662.50 | 5,662.50 | - |
| Aug 20, 2024 | 5,657.22 | 5,657.22 | 5,657.22 | 5,657.22 | 5,657.22 | - |
| Aug 19, 2024 | 5,639.59 | 5,639.59 | 5,639.59 | 5,639.59 | 5,639.59 | - |
| Aug 16, 2024 | 5,638.01 | 5,638.01 | 5,638.01 | 5,638.01 | 5,638.01 | - |
| Aug 15, 2024 | 5,643.98 | 5,643.98 | 5,643.98 | 5,643.98 | 5,643.98 | - |
| Aug 14, 2024 | 5,633.63 | 5,633.63 | 5,633.63 | 5,633.63 | 5,633.63 | - |
| Aug 13, 2024 | 5,623.69 | 5,623.69 | 5,623.69 | 5,623.69 | 5,623.69 | - |
| Aug 12, 2024 | 5,612.41 | 5,612.41 | 5,612.41 | 5,612.41 | 5,612.41 | - |
| Aug 9, 2024 | 5,537.73 | 5,537.73 | 5,537.73 | 5,537.73 | 5,537.73 | - |
| Aug 8, 2024 | 5,532.44 | 5,532.44 | 5,532.44 | 5,532.44 | 5,532.44 | - |
| Aug 7, 2024 | 5,522.29 | 5,522.29 | 5,522.29 | 5,522.29 | 5,522.29 | - |
| Aug 6, 2024 | 5,510.02 | 5,510.02 | 5,510.02 | 5,510.02 | 5,510.02 | - |
| Aug 5, 2024 | 5,538.12 | 5,538.12 | 5,538.12 | 5,538.12 | 5,538.12 | - |
| Aug 2, 2024 | 5,522.09 | 5,522.09 | 5,522.09 | 5,522.09 | 5,522.09 | - |
| Aug 1, 2024 | 5,517.62 | 5,517.62 | 5,517.62 | 5,517.62 | 5,517.62 | - |
| Jul 31, 2024 | 5,507.98 | 5,507.98 | 5,507.98 | 5,507.98 | 5,507.98 | - |
| Jul 30, 2024 | 5,517.02 | 5,517.02 | 5,517.02 | 5,517.02 | 5,517.02 | - |
| Jul 29, 2024 | 5,507.17 | 5,507.17 | 5,507.17 | 5,507.17 | 5,507.17 | - |
| Jul 26, 2024 | 5,497.22 | 5,497.22 | 5,497.22 | 5,497.22 | 5,497.22 | - |
| Jul 24, 2024 | 5,246.59 | 5,246.59 | 5,246.59 | 5,246.59 | 5,246.59 | - |
| Jul 23, 2024 | 5,241.63 | 5,241.63 | 5,241.63 | 5,241.63 | 5,241.63 | - |
| Jul 22, 2024 | 5,222.51 | 5,222.51 | 5,222.51 | 5,222.51 | 5,222.51 | - |
| Jul 19, 2024 | 5,231.09 | 5,231.09 | 5,231.09 | 5,231.09 | 5,231.09 | - |
| Jul 18, 2024 | 5,223.11 | 5,223.11 | 5,223.11 | 5,223.11 | 5,223.11 | - |
| Jul 17, 2024 | 5,207.93 | 5,207.93 | 5,207.93 | 5,207.93 | 5,207.93 | - |
| Jul 16, 2024 | 5,199.36 | 5,199.36 | 5,199.36 | 5,199.36 | 5,199.36 | - |
| Jul 15, 2024 | 5,194.24 | 5,194.24 | 5,194.24 | 5,194.24 | 5,194.24 | - |
| Jul 12, 2024 | 5,163.28 | 5,163.28 | 5,163.28 | 5,163.28 | 5,163.28 | - |
| Jul 11, 2024 | 5,240.62 | 5,240.62 | 5,240.62 | 5,240.62 | 5,240.62 | - |
| Jul 10, 2024 | 5,237.19 | 5,237.19 | 5,237.19 | 5,237.19 | 5,237.19 | - |
| Jul 9, 2024 | 5,222.10 | 5,222.10 | 5,222.10 | 5,222.10 | 5,222.10 | - |
| Jul 8, 2024 | 5,200.57 | 5,200.57 | 5,200.57 | 5,200.57 | 5,200.57 | - |
| Jul 5, 2024 | 5,207.07 | 5,207.07 | 5,207.07 | 5,207.07 | 5,207.07 | - |
| Jul 4, 2024 | 5,205.72 | 5,205.72 | 5,205.72 | 5,205.72 | 5,205.72 | - |
| Jul 3, 2024 | 5,131.41 | 5,131.41 | 5,131.41 | 5,131.41 | 5,131.41 | - |
| Jul 2, 2024 | 5,126.74 | 5,126.74 | 5,126.74 | 5,126.74 | 5,126.74 | - |
| Jul 1, 2024 | 5,208.07 | 5,208.07 | 5,208.07 | 5,208.07 | 5,208.07 | - |
| Jun 28, 2024 | 5,132.76 | 5,132.76 | 5,132.76 | 5,132.76 | 5,132.76 | - |
| Jun 27, 2024 | 5,120.43 | 5,120.43 | 5,120.43 | 5,120.43 | 5,120.43 | - |
| Jun 26, 2024 | 5,118.56 | 5,118.56 | 5,118.56 | 5,118.56 | 5,118.56 | - |
| Jun 25, 2024 | 5,114.35 | 5,114.35 | 5,114.35 | 5,114.35 | 5,114.35 | - |
| Jun 24, 2024 | 5,109.50 | 5,109.50 | 5,109.50 | 5,109.50 | 5,109.50 | - |
| Jun 21, 2024 | 5,104.25 | 5,104.25 | 5,104.25 | 5,104.25 | 5,104.25 | - |
| Jun 20, 2024 | 5,085.34 | 5,085.34 | 5,085.34 | 5,085.34 | 5,085.34 | - |
| Jun 19, 2024 | 5,103.07 | 5,103.07 | 5,103.07 | 5,103.07 | 5,103.07 | - |
| Jun 18, 2024 | 5,093.71 | 5,093.71 | 5,093.71 | 5,093.71 | 5,093.71 | - |
| Jun 17, 2024 | 5,103.37 | 5,103.37 | 5,103.37 | 5,103.37 | 5,103.37 | - |
| Jun 14, 2024 | 5,130.60 | 5,130.60 | 5,130.60 | 5,130.60 | 5,130.60 | - |
| Jun 13, 2024 | 5,139.07 | 5,139.07 | 5,139.07 | 5,139.07 | 5,139.07 | - |
| Jun 12, 2024 | 5,107.67 | 5,107.67 | 5,107.67 | 5,107.67 | 5,107.67 | - |
| Jun 11, 2024 | 5,179.33 | 5,179.33 | 5,179.33 | 5,179.33 | 5,179.33 | - |
| Jun 10, 2024 | 5,030.15 | 5,030.15 | 5,030.15 | 5,030.15 | 5,030.15 | - |
| Jun 7, 2024 | 5,032.50 | 5,032.50 | 5,032.50 | 5,032.50 | 5,032.50 | - |
| Jun 6, 2024 | 5,034.12 | 5,034.12 | 5,034.12 | 5,034.12 | 5,034.12 | - |
| Jun 5, 2024 | 5,091.56 | 5,091.56 | 5,091.56 | 5,091.56 | 5,091.56 | - |
| Jun 4, 2024 | 5,103.58 | 5,103.58 | 5,103.58 | 5,103.58 | 5,103.58 | - |
| Jun 3, 2024 | 5,103.95 | 5,103.95 | 5,103.95 | 5,103.95 | 5,103.95 | - |
| May 31, 2024 | 5,087.11 | 5,087.11 | 5,087.11 | 5,087.11 | 5,087.11 | - |
| May 29, 2024 | 5,106.69 | 5,106.69 | 5,106.69 | 5,106.69 | 5,106.69 | - |
| May 28, 2024 | 5,141.84 | 5,141.84 | 5,141.84 | 5,141.84 | 5,141.84 | - |
| May 27, 2024 | 5,025.71 | 5,025.71 | 5,025.71 | 5,025.71 | 5,025.71 | - |
| May 24, 2024 | 5,046.41 | 5,046.41 | 5,046.41 | 5,046.41 | 5,046.41 | - |
| May 23, 2024 | 5,019.41 | 5,019.41 | 5,019.41 | 5,019.41 | 5,019.41 | - |
| May 22, 2024 | 4,952.82 | 4,952.82 | 4,952.82 | 4,952.82 | 4,952.82 | - |
| May 21, 2024 | 5,030.44 | 5,030.44 | 5,030.44 | 5,030.44 | 5,030.44 | - |
| May 20, 2024 | 5,036.03 | 5,036.03 | 5,036.03 | 5,036.03 | 5,036.03 | - |
| May 17, 2024 | 4,968.79 | 4,968.79 | 4,968.79 | 4,968.79 | 4,968.79 | - |
| May 16, 2024 | 4,968.99 | 4,968.99 | 4,968.99 | 4,968.99 | 4,968.99 | - |
| May 15, 2024 | 4,970.38 | 4,970.38 | 4,970.38 | 4,970.38 | 4,970.38 | - |
| May 14, 2024 | 4,972.15 | 4,972.15 | 4,972.15 | 4,972.15 | 4,972.15 | - |
| May 13, 2024 | 4,995.32 | 4,995.32 | 4,995.32 | 4,995.32 | 4,995.32 | - |
| May 10, 2024 | 5,027.66 | 5,027.66 | 5,027.66 | 5,027.66 | 5,027.66 | - |
| May 9, 2024 | 5,020.17 | 5,020.17 | 5,020.17 | 5,020.17 | 5,020.17 | - |
| May 8, 2024 | 5,088.37 | 5,088.37 | 5,088.37 | 5,088.37 | 5,088.37 | - |
| May 7, 2024 | 5,088.62 | 5,088.62 | 5,088.62 | 5,088.62 | 5,088.62 | - |
| May 6, 2024 | 5,093.69 | 5,093.69 | 5,093.69 | 5,093.69 | 5,093.69 | - |
| May 3, 2024 | 5,096.03 | 5,096.03 | 5,096.03 | 5,096.03 | 5,096.03 | - |
| May 2, 2024 | 5,101.96 | 5,101.96 | 5,101.96 | 5,101.96 | 5,101.96 | - |
| Apr 30, 2024 | 5,101.65 | 5,101.65 | 5,101.65 | 5,101.65 | 5,101.65 | - |
| Apr 29, 2024 | 5,103.37 | 5,103.37 | 5,103.37 | 5,103.37 | 5,103.37 | - |
| Apr 26, 2024 | 5,147.62 | 5,147.62 | 5,147.62 | 5,147.62 | 5,147.62 | - |
| Apr 25, 2024 | 5,146.27 | 5,146.27 | 5,146.27 | 5,146.27 | 5,146.27 | - |
| Apr 24, 2024 | 5,132.41 | 5,132.41 | 5,132.41 | 5,132.41 | 5,132.41 | - |
| Apr 23, 2024 | 5,106.27 | 5,106.27 | 5,106.27 | 5,106.27 | 5,106.27 | - |
| Apr 22, 2024 | 5,139.40 | 5,139.40 | 5,139.40 | 5,139.40 | 5,139.40 | - |
| Apr 19, 2024 | 5,143.85 | 5,143.85 | 5,143.85 | 5,143.85 | 5,143.85 | - |
| Apr 18, 2024 | 5,151.26 | 5,151.26 | 5,151.26 | 5,151.26 | 5,151.26 | - |
| Apr 17, 2024 | 5,143.96 | 5,143.96 | 5,143.96 | 5,143.96 | 5,143.96 | - |
| Apr 16, 2024 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | - |
| Apr 15, 2024 | 5,189.86 | 5,189.86 | 5,189.86 | 5,189.86 | 5,189.86 | - |
| Apr 12, 2024 | 5,166.16 | 5,166.16 | 5,166.16 | 5,166.16 | 5,166.16 | - |
| Apr 11, 2024 | 5,169.52 | 5,169.52 | 5,169.52 | 5,169.52 | 5,169.52 | - |
| Apr 10, 2024 | 5,170.87 | 5,170.87 | 5,170.87 | 5,170.87 | 5,170.87 | - |
| Apr 9, 2024 | 5,192.57 | 5,192.57 | 5,192.57 | 5,192.57 | 5,192.57 | - |
| Apr 8, 2024 | 5,193.21 | 5,193.21 | 5,193.21 | 5,193.21 | 5,193.21 | - |
| Apr 5, 2024 | 5,196.05 | 5,196.05 | 5,196.05 | 5,196.05 | 5,196.05 | - |
| Apr 4, 2024 | 5,163.74 | 5,163.74 | 5,163.74 | 5,163.74 | 5,163.74 | - |
| Apr 3, 2024 | 5,151.20 | 5,151.20 | 5,151.20 | 5,151.20 | 5,151.20 | - |
| Apr 2, 2024 | 5,182.87 | 5,182.87 | 5,182.87 | 5,182.87 | 5,182.87 | - |
| Apr 1, 2024 | 5,187.95 | 5,187.95 | 5,187.95 | 5,187.95 | 5,187.95 | - |
| Mar 28, 2024 | 5,109.23 | 5,109.23 | 5,109.23 | 5,109.23 | 5,109.23 | - |
| Mar 27, 2024 | 5,155.06 | 5,155.06 | 5,155.06 | 5,155.06 | 5,155.06 | - |
| Mar 26, 2024 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | - |
| Mar 25, 2024 | 5,183.15 | 5,183.15 | 5,183.15 | 5,183.15 | 5,183.15 | - |
| Mar 22, 2024 | 5,220.21 | 5,220.21 | 5,220.21 | 5,220.21 | 5,220.21 | - |
| Mar 21, 2024 | 5,185.16 | 5,185.16 | 5,185.16 | 5,185.16 | 5,185.16 | - |
| Mar 20, 2024 | 5,249.89 | 5,249.89 | 5,249.89 | 5,249.89 | 5,249.89 | - |
| Mar 19, 2024 | 5,250.31 | 5,250.31 | 5,250.31 | 5,250.31 | 5,250.31 | - |
| Mar 18, 2024 | 5,255.41 | 5,255.41 | 5,255.41 | 5,255.41 | 5,255.41 | - |
| Mar 15, 2024 | 5,988.03 | 5,988.03 | 5,988.03 | 5,988.03 | 5,988.03 | - |
| Mar 14, 2024 | 5,341.55 | 5,341.55 | 5,341.55 | 5,341.55 | 5,341.55 | - |
| Mar 13, 2024 | 5,340.18 | 5,340.18 | 5,340.18 | 5,340.18 | 5,340.18 | - |
| Mar 12, 2024 | 5,338.76 | 5,338.76 | 5,338.76 | 5,338.76 | 5,338.76 | - |
| Mar 11, 2024 | 5,328.23 | 5,328.23 | 5,328.23 | 5,328.23 | 5,328.23 | - |
| Mar 8, 2024 | 5,316.05 | 5,316.05 | 5,316.05 | 5,316.05 | 5,316.05 | - |
| Mar 7, 2024 | 5,304.61 | 5,304.61 | 5,304.61 | 5,304.61 | 5,304.61 | - |
| Mar 6, 2024 | 5,304.21 | 5,304.21 | 5,304.21 | 5,304.21 | 5,304.21 | - |
| Mar 5, 2024 | 5,310.51 | 5,310.51 | 5,310.51 | 5,310.51 | 5,310.51 | - |
| Mar 4, 2024 | 5,327.71 | 5,327.71 | 5,327.71 | 5,327.71 | 5,327.71 | - |
| Mar 1, 2024 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | - |
| Feb 28, 2024 | 5,548.46 | 5,548.46 | 5,548.46 | 5,548.46 | 5,548.46 | - |
| Feb 27, 2024 | 5,546.69 | 5,546.69 | 5,546.69 | 5,546.69 | 5,546.69 | - |
| Feb 26, 2024 | 5,704.55 | 5,704.55 | 5,704.55 | 5,704.55 | 5,704.55 | - |
| Feb 23, 2024 | 6,531.57 | 6,531.57 | 6,531.57 | 6,531.57 | 6,531.57 | - |
| Feb 22, 2024 | 6,529.93 | 6,529.93 | 6,529.93 | 6,529.93 | 6,529.93 | - |
| Feb 21, 2024 | 6,464.83 | 6,464.83 | 6,464.83 | 6,464.83 | 6,464.83 | - |
| Feb 20, 2024 | 6,465.13 | 6,465.13 | 6,465.13 | 6,465.13 | 6,465.13 | - |
| Feb 19, 2024 | 6,448.99 | 6,448.99 | 6,448.99 | 6,448.99 | 6,448.99 | - |
| Feb 15, 2024 | 6,437.82 | 6,437.82 | 6,437.82 | 6,437.82 | 6,437.82 | - |
| Feb 14, 2024 | 6,411.25 | 6,411.25 | 6,411.25 | 6,411.25 | 6,411.25 | - |
| Feb 9, 2024 | 6,408.09 | 6,408.09 | 6,408.09 | 6,408.09 | 6,408.09 | - |
| Feb 8, 2024 | 6,400.97 | 6,400.97 | 6,400.97 | 6,400.97 | 6,400.97 | - |
| Feb 7, 2024 | 6,395.46 | 6,395.46 | 6,395.46 | 6,395.46 | 6,395.46 | - |
| Feb 6, 2024 | 6,390.05 | 6,390.05 | 6,390.05 | 6,390.05 | 6,390.05 | - |
| Feb 5, 2024 | 6,384.97 | 6,384.97 | 6,384.97 | 6,384.97 | 6,384.97 | - |
| Feb 2, 2024 | 6,385.79 | 6,385.79 | 6,385.79 | 6,385.79 | 6,385.79 | - |
| Feb 1, 2024 | 6,379.12 | 6,379.12 | 6,379.12 | 6,379.12 | 6,379.12 | - |
| Jan 31, 2024 | 6,369.50 | 6,369.50 | 6,369.50 | 6,369.50 | 6,369.50 | - |
| Jan 30, 2024 | 6,407.48 | 6,407.48 | 6,407.48 | 6,407.48 | 6,407.48 | - |
| Jan 29, 2024 | 6,396.59 | 6,396.59 | 6,396.59 | 6,396.59 | 6,396.59 | - |
| Jan 26, 2024 | 6,390.50 | 6,390.50 | 6,390.50 | 6,390.50 | 6,390.50 | - |
| Jan 25, 2024 | 6,383.60 | 6,383.60 | 6,383.60 | 6,383.60 | 6,383.60 | - |
| Jan 24, 2024 | 6,376.80 | 6,376.80 | 6,376.80 | 6,376.80 | 6,376.80 | - |
| Jan 23, 2024 | 6,380.16 | 6,380.16 | 6,380.16 | 6,380.16 | 6,380.16 | - |
| Jan 22, 2024 | 6,374.55 | 6,374.55 | 6,374.55 | 6,374.55 | 6,374.55 | - |
| Jan 19, 2024 | 6,427.60 | 6,427.60 | 6,427.60 | 6,427.60 | 6,427.60 | - |
| Jan 18, 2024 | 6,420.44 | 6,420.44 | 6,420.44 | 6,420.44 | 6,420.44 | - |
| Jan 17, 2024 | 6,415.03 | 6,415.03 | 6,415.03 | 6,415.03 | 6,415.03 | - |
| Jan 16, 2024 | 6,408.65 | 6,408.65 | 6,408.65 | 6,408.65 | 6,408.65 | - |
| Jan 15, 2024 | 6,403.45 | 6,403.45 | 6,403.45 | 6,403.45 | 6,403.45 | - |
| Jan 12, 2024 | 6,399.21 | 6,399.21 | 6,399.21 | 6,399.21 | 6,399.21 | - |
| Jan 11, 2024 | 6,392.43 | 6,392.43 | 6,392.43 | 6,392.43 | 6,392.43 | - |
| Jan 10, 2024 | 6,385.39 | 6,385.39 | 6,385.39 | 6,385.39 | 6,385.39 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
36.81
+1.46%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.85
+1.45%
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.61
+1.45%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.54
+1.44%
KNPYX Kinetics Paradigm Instl
152.76
+1.31%
WWNPX Kinetics Paradigm No Load
150.61
+1.30%
KNPAX Kinetics Paradigm Adv A
142.88
+1.30%
KNPCX Kinetics Paradigm Adv C
126.87
+1.30%
KSCYX Kinetics Small Cap Opportunities Inst
191.75
+1.25%
KSCOX Kinetics Small Cap Opportunities No Load
186.97
+1.25%
KSOAX Kinetics Small Cap Opportunities Adv A
179.02
+1.25%
KSOCX Kinetics Small Cap Opportunities Adv C
167.45
+1.25%
KMKCX Kinetics Market Opportunities Adv C
78.14
+1.24%
KMKAX Kinetics Market Opportunities Adv A
82.41
+1.24%
KMKYX Kinetics Market Opportunities Inst
85.36
+1.23%
KMKNX Kinetics Market Opportunities No Load
83.92
+1.23%
MBXIX Catalyst/Millburn Hedge Strategy I
40.07
+1.14%
MBXAX Catalyst/Millburn Hedge Strategy A
39.77
+1.12%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.38
+1.11%
MBXCX Catalyst/Millburn Hedge Strategy C
38.71
+1.10%
KINCX Kinetics Internet Adv C
78.80
+1.04%
WWWFX Kinetics Internet No Load
107.53
+1.03%
KINAX Kinetics Internet Adv A
96.89
+1.02%
CCSGX Conestoga SMid Cap Fund
26.35
+0.76%
ENPIX ProFunds UltraSector Energy Fund
41.25
+0.54%
ENPSX ProFunds UltraSector Energy Fund
35.02
+0.52%
FEGIX First Eagle Gold I
27.67
+0.47%
FEURX First Eagle Gold R6
27.74
+0.47%
KGLCX Kinetics The Global Fund
15.23
+0.53%
FEGOX First Eagle Gold C
24.07
+0.46%
BHCUX Baron Health Care Fund
19.64
-0.81%
SGGDX First Eagle Gold A
26.72
+0.45%
KGLAX Kinetics The Global Fund
16.53
+0.55%
WWWEX Kinetics Global No Load
16.65
+0.48%
BDFFX Baron Discovery Fund
32.33
-0.98%
FIKAX Fidelity Advisor Energy Z
48.22
+0.29%
FANIX Fidelity Advisor Energy I
48.27
+0.29%
FANAX Fidelity Advisor Energy A
45.41
+0.29%
BDAFX Baron Durable Advantage Fund
28.05
-1.79%
FSENX Fidelity Select Energy Portfolio
58.72
+0.27%
RCMFX Schwartz Value Focused
55.63
+0.27%
GVEQX Government Street Equity
128.12
+0.25%
AGCLX American Century Global Small Cap A
18.14
-1.41%
CISIX Calvert US Large Cap Core Rspnb Idx I
50.42
-1.62%
AGCTX American Century Global Small Cap R6
18.92
-1.36%
FSRPX Fidelity Select Retailing
20.71
+0.19%
INIIX VanEck International Investors Gold I
15.69
+0.19%
FNARX Fidelity Natural Resources Fund
42.71
+0.19%
HNRGX Hennessy Energy Transition Investor
27.80
+0.18%
HNRIX Hennessy Energy Transition Instl
28.43
+0.18%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
35.65
-1.49%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.14
+0.17%
FFGIX Fidelity Advisor Global Commodity Stk I
18.17
+0.17%
FFGAX Fidelity Advisor Global Commodity Stk A
18.18
+0.17%
FFGCX Fidelity Global Commodity Stock
18.20
+0.17%
FPHAX Fidelity Select Pharmaceuticals Port
25.63
+0.12%
AVALX Aegis Value I
36.96
+0.08%
BIVRX Invenomic Investor
16.80
+0.06%
BIVIX Invenomic Institutional
17.15
+0.06%
BIVSX Invenomic Super Institutional
17.39
+0.06%
HMECX NexPoint Merger Arbitrage C
18.81
+0.05%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
HMEAX NexPoint Merger Arbitrage A
19.38
+0.05%
RFRFX Columbia Floating Rate Inst2
33.79
0.00%
CFRZX Columbia Floating Rate Inst
33.61
0.00%
HMEZX NexPoint Merger Arbitrage Z
19.78
0.00%
GIFIX Guggenheim Floating Rate Strats Instl
24.26
-0.04%
BTTRX American Century Zero Coupon 2025 Inv
112.34
-0.01%
ACTVX American Century Zero Coupon 2025 Adv
105.17
-0.01%
GIFSX Guggenheim Floating Rate Strats R6
24.27
-0.04%
PWIYX PACE International Equity Y
18.30
-0.05%
BCSFX Brown Capital Management International Small Company Fund
24.72
-0.08%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.30
-0.08%
BCSVX Brown Capital Management International Small Company Fund
24.15
-0.08%
AMFIX AAMA Income
23.89
-0.08%
NFRFX Nuveen Floating Rate Income R6
18.31
-0.11%
NFRIX Nuveen Floating Rate Income I
18.23
-0.11%
NFRAX Nuveen Floating Rate Income A
18.21
-0.11%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.31
-0.12%
GMOLX GMO Opportunistic Income Fund
24.06
-0.12%
GAAAX GMO Opportunistic Income R6
24.02
-0.12%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.75
-0.13%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.75
-0.13%
TGHYX TCW Funds, Inc. - TCW High Yield Bond ETF
30.73
-0.13%
CVSCX Calamos Market Neutral Income C
15.24
-0.13%
CVSIX Calamos Market Neutral Income A
15.16
-0.13%
GIKRX Guggenheim Limited Duration R6
24.34
-0.16%
GMODX GMO Opportunistic Income Fund
24.11
-0.17%
RAIWX Manning & Napier Rainier Intl Discv W
22.40
-1.88%
EVDIX Camelot Event Driven Institutional
20.45
-0.20%
EVDAX Camelot Event Driven A
19.98
-0.20%
GMCDX GMO Emerging Country Debt Fund
19.73
-0.20%
GIOIX Guggenheim Macro Opportunities Instl
24.61
-0.20%
GIOSX Guggenheim Macro Opportunities R6
24.60
-0.20%
GMOQX GMO Emerging Country Debt Fund
19.67
-0.20%
GIOPX Guggenheim Macro Opportunities P
24.58
-0.20%
GIOAX Guggenheim Macro Opportunities A
24.57
-0.20%
GILDX Guggenheim Limited Duration A
24.35
-0.20%
GILHX Guggenheim Limited Duration Instl
24.34
-0.21%
GILPX Guggenheim Limited Duration P
24.34
-0.21%