São Paulo - Delayed Quote BRL
Itau Capivari FIF CICM C Priv RL (0P0001LMWR.SA)
At close: December 18 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 |
---|---|---|---|---|---|---|
Dec 18, 2024 | 1.3269 | 1.3269 | 1.3269 | 1.3269 | 1.3269 | - |
Dec 17, 2024 | 1.3247 | 1.3247 | 1.3247 | 1.3247 | 1.3247 | - |
Dec 16, 2024 | 1.3269 | 1.3269 | 1.3269 | 1.3269 | 1.3269 | - |
Dec 13, 2024 | 1.3231 | 1.3231 | 1.3231 | 1.3231 | 1.3231 | - |
Dec 12, 2024 | 1.3239 | 1.3239 | 1.3239 | 1.3239 | 1.3239 | - |
Dec 11, 2024 | 1.3259 | 1.3259 | 1.3259 | 1.3259 | 1.3259 | - |
Dec 10, 2024 | 1.3238 | 1.3238 | 1.3238 | 1.3238 | 1.3238 | - |
Dec 9, 2024 | 1.3253 | 1.3253 | 1.3253 | 1.3253 | 1.3253 | - |
Dec 6, 2024 | 1.3273 | 1.3273 | 1.3273 | 1.3273 | 1.3273 | - |
Dec 5, 2024 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | - |
Dec 4, 2024 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | - |
Dec 3, 2024 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | - |
Dec 2, 2024 | 1.3234 | 1.3234 | 1.3234 | 1.3234 | 1.3234 | - |
Nov 29, 2024 | 1.3213 | 1.3213 | 1.3213 | 1.3213 | 1.3213 | - |
Nov 28, 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
Nov 27, 2024 | 1.3126 | 1.3126 | 1.3126 | 1.3126 | 1.3126 | - |
Nov 26, 2024 | 1.3146 | 1.3146 | 1.3146 | 1.3146 | 1.3146 | - |
Nov 25, 2024 | 1.3123 | 1.3123 | 1.3123 | 1.3123 | 1.3123 | - |
Nov 22, 2024 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | - |
Nov 21, 2024 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | - |
Nov 19, 2024 | 1.3083 | 1.3083 | 1.3083 | 1.3083 | 1.3083 | - |
Nov 18, 2024 | 1.3057 | 1.3057 | 1.3057 | 1.3057 | 1.3057 | - |
Nov 14, 2024 | 1.3081 | 1.3081 | 1.3081 | 1.3081 | 1.3081 | - |
Nov 13, 2024 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | - |
Nov 11, 2024 | 1.3046 | 1.3046 | 1.3046 | 1.3046 | 1.3046 | - |
Nov 5, 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
Nov 4, 2024 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | - |
Nov 1, 2024 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | - |
Oct 31, 2024 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | - |
Oct 30, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
Oct 29, 2024 | 1.2956 | 1.2956 | 1.2956 | 1.2956 | 1.2956 | - |
Oct 28, 2024 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | - |
Oct 25, 2024 | 1.2932 | 1.2932 | 1.2932 | 1.2932 | 1.2932 | - |
Oct 24, 2024 | 1.2931 | 1.2931 | 1.2931 | 1.2931 | 1.2931 | - |
Oct 23, 2024 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | - |
Oct 22, 2024 | 1.2942 | 1.2942 | 1.2942 | 1.2942 | 1.2942 | - |
Oct 21, 2024 | 1.2942 | 1.2942 | 1.2942 | 1.2942 | 1.2942 | - |
Oct 18, 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
Oct 16, 2024 | 1.2916 | 1.2916 | 1.2916 | 1.2916 | 1.2916 | - |
Oct 15, 2024 | 1.2894 | 1.2894 | 1.2894 | 1.2894 | 1.2894 | - |
Oct 14, 2024 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | - |
Oct 11, 2024 | 1.2872 | 1.2872 | 1.2872 | 1.2872 | 1.2872 | - |
Oct 10, 2024 | 1.2853 | 1.2853 | 1.2853 | 1.2853 | 1.2853 | - |
Oct 9, 2024 | 1.2836 | 1.2836 | 1.2836 | 1.2836 | 1.2836 | - |
Oct 8, 2024 | 1.2833 | 1.2833 | 1.2833 | 1.2833 | 1.2833 | - |
Oct 7, 2024 | 1.2832 | 1.2832 | 1.2832 | 1.2832 | 1.2832 | - |
Oct 4, 2024 | 1.2857 | 1.2857 | 1.2857 | 1.2857 | 1.2857 | - |
Oct 3, 2024 | 1.2874 | 1.2874 | 1.2874 | 1.2874 | 1.2874 | - |
Oct 2, 2024 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | - |
Sep 30, 2024 | 1.2903 | 1.2903 | 1.2903 | 1.2903 | 1.2903 | - |
Sep 27, 2024 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
Sep 26, 2024 | 1.2856 | 1.2856 | 1.2856 | 1.2856 | 1.2856 | - |
Sep 25, 2024 | 1.2835 | 1.2835 | 1.2835 | 1.2835 | 1.2835 | - |
Sep 24, 2024 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | - |
Sep 23, 2024 | 1.2835 | 1.2835 | 1.2835 | 1.2835 | 1.2835 | - |
Sep 20, 2024 | 1.2835 | 1.2835 | 1.2835 | 1.2835 | 1.2835 | - |
Sep 19, 2024 | 1.2843 | 1.2843 | 1.2843 | 1.2843 | 1.2843 | - |
Sep 18, 2024 | 1.2802 | 1.2802 | 1.2802 | 1.2802 | 1.2802 | - |
Sep 17, 2024 | 1.2823 | 1.2823 | 1.2823 | 1.2823 | 1.2823 | - |
Sep 16, 2024 | 1.2823 | 1.2823 | 1.2823 | 1.2823 | 1.2823 | - |
Sep 12, 2024 | 1.2763 | 1.2763 | 1.2763 | 1.2763 | 1.2763 | - |
Sep 11, 2024 | 1.2738 | 1.2738 | 1.2738 | 1.2738 | 1.2738 | - |
Sep 10, 2024 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | - |
Sep 9, 2024 | 1.2695 | 1.2695 | 1.2695 | 1.2695 | 1.2695 | - |
Sep 6, 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
Sep 5, 2024 | 1.2698 | 1.2698 | 1.2698 | 1.2698 | 1.2698 | - |
Sep 4, 2024 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | - |
Sep 3, 2024 | 1.2658 | 1.2658 | 1.2658 | 1.2658 | 1.2658 | - |
Sep 2, 2024 | 1.2689 | 1.2689 | 1.2689 | 1.2689 | 1.2689 | - |
Aug 30, 2024 | 1.2689 | 1.2689 | 1.2689 | 1.2689 | 1.2689 | - |
Aug 29, 2024 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | - |
Aug 28, 2024 | 1.2659 | 1.2659 | 1.2659 | 1.2659 | 1.2659 | - |
Aug 27, 2024 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | - |
Aug 26, 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
Aug 23, 2024 | 1.2679 | 1.2679 | 1.2679 | 1.2679 | 1.2679 | - |
Aug 22, 2024 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | - |
Aug 21, 2024 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | - |
Aug 20, 2024 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | - |
Aug 19, 2024 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | - |
Aug 16, 2024 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | - |
Aug 15, 2024 | 1.2627 | 1.2627 | 1.2627 | 1.2627 | 1.2627 | - |
Aug 14, 2024 | 1.2618 | 1.2618 | 1.2618 | 1.2618 | 1.2618 | - |
Aug 13, 2024 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | - |
Aug 12, 2024 | 1.2563 | 1.2563 | 1.2563 | 1.2563 | 1.2563 | - |
Aug 9, 2024 | 1.2559 | 1.2559 | 1.2559 | 1.2559 | 1.2559 | - |
Aug 8, 2024 | 1.2527 | 1.2527 | 1.2527 | 1.2527 | 1.2527 | - |
Aug 7, 2024 | 1.2473 | 1.2473 | 1.2473 | 1.2473 | 1.2473 | - |
Aug 6, 2024 | 1.2451 | 1.2451 | 1.2451 | 1.2451 | 1.2451 | - |
Aug 5, 2024 | 1.2447 | 1.2447 | 1.2447 | 1.2447 | 1.2447 | - |
Aug 2, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jul 31, 2024 | 1.2516 | 1.2516 | 1.2516 | 1.2516 | 1.2516 | - |
Jul 30, 2024 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | - |
Jul 29, 2024 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | - |
Jul 26, 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
Jul 25, 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
Jul 24, 2024 | 1.2405 | 1.2405 | 1.2405 | 1.2405 | 1.2405 | - |
Jul 23, 2024 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | - |
Jul 22, 2024 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | - |
Jul 19, 2024 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | - |
Jul 18, 2024 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | - |
Jul 17, 2024 | 1.2444 | 1.2444 | 1.2444 | 1.2444 | 1.2444 | - |
Jul 16, 2024 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | - |
Jul 15, 2024 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | - |
Jul 10, 2024 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | - |
Jul 9, 2024 | 1.2365 | 1.2365 | 1.2365 | 1.2365 | 1.2365 | - |
Jul 8, 2024 | 1.2357 | 1.2357 | 1.2357 | 1.2357 | 1.2357 | - |
Jul 5, 2024 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | - |
Jul 4, 2024 | 1.2358 | 1.2358 | 1.2358 | 1.2358 | 1.2358 | - |
Jul 3, 2024 | 1.2341 | 1.2341 | 1.2341 | 1.2341 | 1.2341 | - |
Jul 2, 2024 | 1.2317 | 1.2317 | 1.2317 | 1.2317 | 1.2317 | - |
Jul 1, 2024 | 1.2289 | 1.2289 | 1.2289 | 1.2289 | 1.2289 | - |
Jun 28, 2024 | 1.2288 | 1.2288 | 1.2288 | 1.2288 | 1.2288 | - |
Jun 27, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
Jun 26, 2024 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | - |
Jun 25, 2024 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | - |
Jun 24, 2024 | 1.2191 | 1.2191 | 1.2191 | 1.2191 | 1.2191 | - |
Jun 21, 2024 | 1.2176 | 1.2176 | 1.2176 | 1.2176 | 1.2176 | - |
Jun 20, 2024 | 1.2161 | 1.2161 | 1.2161 | 1.2161 | 1.2161 | - |
Jun 19, 2024 | 1.2117 | 1.2117 | 1.2117 | 1.2117 | 1.2117 | - |
Jun 18, 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
Jun 17, 2024 | 1.2119 | 1.2119 | 1.2119 | 1.2119 | 1.2119 | - |
Jun 14, 2024 | 1.2131 | 1.2131 | 1.2131 | 1.2131 | 1.2131 | - |
Jun 13, 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
Jun 12, 2024 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | - |
Jun 11, 2024 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | - |
Jun 10, 2024 | 1.2117 | 1.2117 | 1.2117 | 1.2117 | 1.2117 | - |
Jun 7, 2024 | 1.2112 | 1.2112 | 1.2112 | 1.2112 | 1.2112 | - |
Jun 6, 2024 | 1.2158 | 1.2158 | 1.2158 | 1.2158 | 1.2158 | - |
Jun 5, 2024 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | - |
Jun 4, 2024 | 1.2117 | 1.2117 | 1.2117 | 1.2117 | 1.2117 | - |
Jun 3, 2024 | 1.2123 | 1.2123 | 1.2123 | 1.2123 | 1.2123 | - |
May 31, 2024 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | - |
May 29, 2024 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | - |
May 28, 2024 | 1.2171 | 1.2171 | 1.2171 | 1.2171 | 1.2171 | - |
May 27, 2024 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | - |
May 24, 2024 | 1.2167 | 1.2167 | 1.2167 | 1.2167 | 1.2167 | - |
May 23, 2024 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | - |
May 22, 2024 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | - |
May 21, 2024 | 1.2237 | 1.2237 | 1.2237 | 1.2237 | 1.2237 | - |
May 20, 2024 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | - |
May 17, 2024 | 1.2239 | 1.2239 | 1.2239 | 1.2239 | 1.2239 | - |
May 16, 2024 | 1.2231 | 1.2231 | 1.2231 | 1.2231 | 1.2231 | - |
May 15, 2024 | 1.2219 | 1.2219 | 1.2219 | 1.2219 | 1.2219 | - |
May 14, 2024 | 1.2167 | 1.2167 | 1.2167 | 1.2167 | 1.2167 | - |
May 13, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
May 10, 2024 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | - |
May 9, 2024 | 1.2165 | 1.2165 | 1.2165 | 1.2165 | 1.2165 | - |
May 8, 2024 | 1.2159 | 1.2159 | 1.2159 | 1.2159 | 1.2159 | - |
May 7, 2024 | 1.2145 | 1.2145 | 1.2145 | 1.2145 | 1.2145 | - |
May 6, 2024 | 1.2141 | 1.2141 | 1.2141 | 1.2141 | 1.2141 | - |
May 3, 2024 | 1.2136 | 1.2136 | 1.2136 | 1.2136 | 1.2136 | - |
May 2, 2024 | 1.2076 | 1.2076 | 1.2076 | 1.2076 | 1.2076 | - |
Apr 30, 2024 | 1.2057 | 1.2057 | 1.2057 | 1.2057 | 1.2057 | - |
Apr 29, 2024 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | - |
Apr 26, 2024 | 1.2143 | 1.2143 | 1.2143 | 1.2143 | 1.2143 | - |
Apr 25, 2024 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | - |
Apr 24, 2024 | 1.2126 | 1.2126 | 1.2126 | 1.2126 | 1.2126 | - |
Apr 23, 2024 | 1.2139 | 1.2139 | 1.2139 | 1.2139 | 1.2139 | - |
Apr 22, 2024 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | - |
Apr 19, 2024 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | - |
Apr 18, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
Apr 17, 2024 | 1.2112 | 1.2112 | 1.2112 | 1.2112 | 1.2112 | - |
Apr 16, 2024 | 1.2124 | 1.2124 | 1.2124 | 1.2124 | 1.2124 | - |
Apr 15, 2024 | 1.2157 | 1.2157 | 1.2157 | 1.2157 | 1.2157 | - |
Apr 12, 2024 | 1.2177 | 1.2177 | 1.2177 | 1.2177 | 1.2177 | - |
Apr 11, 2024 | 1.2182 | 1.2182 | 1.2182 | 1.2182 | 1.2182 | - |
Apr 10, 2024 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | - |
Apr 9, 2024 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | - |
Apr 8, 2024 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | - |
Apr 5, 2024 | 1.2217 | 1.2217 | 1.2217 | 1.2217 | 1.2217 | - |
Apr 4, 2024 | 1.2229 | 1.2229 | 1.2229 | 1.2229 | 1.2229 | - |
Apr 3, 2024 | 1.2232 | 1.2232 | 1.2232 | 1.2232 | 1.2232 | - |
Apr 2, 2024 | 1.2229 | 1.2229 | 1.2229 | 1.2229 | 1.2229 | - |
Apr 1, 2024 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | - |
Mar 28, 2024 | 1.2247 | 1.2247 | 1.2247 | 1.2247 | 1.2247 | - |
Mar 27, 2024 | 1.2229 | 1.2229 | 1.2229 | 1.2229 | 1.2229 | - |
Mar 26, 2024 | 1.2209 | 1.2209 | 1.2209 | 1.2209 | 1.2209 | - |
Mar 25, 2024 | 1.2212 | 1.2212 | 1.2212 | 1.2212 | 1.2212 | - |
Mar 22, 2024 | 1.2207 | 1.2207 | 1.2207 | 1.2207 | 1.2207 | - |
Mar 21, 2024 | 1.2208 | 1.2208 | 1.2208 | 1.2208 | 1.2208 | - |
Mar 20, 2024 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
Mar 19, 2024 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | - |
Mar 18, 2024 | 1.2172 | 1.2172 | 1.2172 | 1.2172 | 1.2172 | - |
Mar 15, 2024 | 1.2183 | 1.2183 | 1.2183 | 1.2183 | 1.2183 | - |
Mar 14, 2024 | 1.2201 | 1.2201 | 1.2201 | 1.2201 | 1.2201 | - |
Mar 13, 2024 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | - |
Mar 12, 2024 | 1.2206 | 1.2206 | 1.2206 | 1.2206 | 1.2206 | - |
Mar 11, 2024 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | - |
Mar 8, 2024 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | - |
Mar 7, 2024 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | - |
Mar 6, 2024 | 1.2181 | 1.2181 | 1.2181 | 1.2181 | 1.2181 | - |
Mar 5, 2024 | 1.2166 | 1.2166 | 1.2166 | 1.2166 | 1.2166 | - |
Mar 4, 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
Mar 1, 2024 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | - |
Feb 29, 2024 | 1.2154 | 1.2154 | 1.2154 | 1.2154 | 1.2154 | - |
Feb 28, 2024 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | - |
Feb 27, 2024 | 1.2137 | 1.2137 | 1.2137 | 1.2137 | 1.2137 | - |
Feb 26, 2024 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | - |
Feb 23, 2024 | 1.2128 | 1.2128 | 1.2128 | 1.2128 | 1.2128 | - |
Feb 22, 2024 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | - |
Feb 21, 2024 | 1.2131 | 1.2131 | 1.2131 | 1.2131 | 1.2131 | - |
Feb 20, 2024 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | - |
Feb 19, 2024 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | - |
Feb 15, 2024 | 1.2114 | 1.2114 | 1.2114 | 1.2114 | 1.2114 | - |
Feb 14, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Feb 9, 2024 | 1.2113 | 1.2113 | 1.2113 | 1.2113 | 1.2113 | - |
Feb 8, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Feb 7, 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
Feb 6, 2024 | 1.2101 | 1.2101 | 1.2101 | 1.2101 | 1.2101 | - |
Feb 5, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
Feb 2, 2024 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | - |
Feb 1, 2024 | 1.2096 | 1.2096 | 1.2096 | 1.2096 | 1.2096 | - |
Jan 31, 2024 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | - |
Jan 30, 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
Jan 29, 2024 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | - |
Jan 26, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
Jan 25, 2024 | 1.2071 | 1.2071 | 1.2071 | 1.2071 | 1.2071 | - |
Jan 24, 2024 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | - |
Jan 23, 2024 | 1.2047 | 1.2047 | 1.2047 | 1.2047 | 1.2047 | - |
Jan 22, 2024 | 1.2029 | 1.2029 | 1.2029 | 1.2029 | 1.2029 | - |
Jan 19, 2024 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | - |
Jan 18, 2024 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | - |
Jan 17, 2024 | 1.2016 | 1.2016 | 1.2016 | 1.2016 | 1.2016 | - |
Jan 16, 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
Jan 15, 2024 | 1.2083 | 1.2083 | 1.2083 | 1.2083 | 1.2083 | - |
Jan 12, 2024 | 1.2082 | 1.2082 | 1.2082 | 1.2082 | 1.2082 | - |
Jan 11, 2024 | 1.2054 | 1.2054 | 1.2054 | 1.2054 | 1.2054 | - |
Jan 10, 2024 | 1.2035 | 1.2035 | 1.2035 | 1.2035 | 1.2035 | - |
Jan 9, 2024 | 1.2035 | 1.2035 | 1.2035 | 1.2035 | 1.2035 | - |
Jan 8, 2024 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | - |
Jan 5, 2024 | 1.2046 | 1.2046 | 1.2046 | 1.2046 | 1.2046 | - |
Jan 4, 2024 | 1.2038 | 1.2038 | 1.2038 | 1.2038 | 1.2038 | - |
Jan 3, 2024 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | - |
Jan 2, 2024 | 1.2062 | 1.2062 | 1.2062 | 1.2062 | 1.2062 | - |
Dec 28, 2023 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | - |
Dec 27, 2023 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | - |
Dec 26, 2023 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | - |
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%
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%
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%
FATEX Fidelity Advisor Technology Fund
120.11
+1.32%
FADTX Fidelity Advisor Technology A
132.39
+1.32%
FTHCX Fidelity Advisor Technology C
96.52
+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%
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%
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%
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%
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%
KTCAX DWS Science and Technology A
40.18
+1.11%
FOTDX Fidelity Advisor OTC Fund - Cla
21.93
+1.11%
FOTJX Fidelity Advisor OTC Fund - Cla
21.94
+1.11%
FOTEX Fidelity Advisor OTC Fund - Cla
21.94
+1.11%
FOTGX Fidelity Advisor OTC Fund - Cla
21.95
+1.11%
FOTHX Fidelity Advisor OTC Fund - Cla
21.95
+1.11%
FOCPX Fidelity OTC
21.98
+1.10%
JGISX JPMorgan U.S. GARP Equity Fund
85.84
+1.10%
ASLDX American Century Select Fund G Class
132.16
+1.09%
ASDEX American Century Select R6
131.28
+1.09%
CGTYX Columbia Seligman Global Tech Inst3
77.66
+1.09%
JPGSX JPMorgan U.S. GARP Equity I
87.89
+1.09%
JIGAX JPMorgan U.S. GARP Equity A
85.15
+1.09%
SGTRX Columbia Seligman Global Tech R
68.63
+1.09%
TWSIX American Century Select Fund
130.02
+1.09%
SHGTX Columbia Seligman Global Tech A
74.30
+1.09%
JCICX JPMorgan U.S. GARP Equity Fund
80.81
+1.09%
JIGZX JPMorgan U.S. GARP Equity R2
81.03
+1.09%