LSE - Delayed Quote GBp
Real Return GBP H (0P0001LY1I.L)
At close: October 10 at 9:00 PM GMT+1
Currency in GBp 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 10, 2024 | 9,408.00 | 9,408.00 | 9,408.00 | 9,408.00 | 9,408.00 | - |
| Oct 9, 2024 | 9,398.00 | 9,398.00 | 9,398.00 | 9,398.00 | 9,398.00 | - |
| Oct 8, 2024 | 9,412.00 | 9,412.00 | 9,412.00 | 9,412.00 | 9,412.00 | - |
| Oct 7, 2024 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - |
| Oct 3, 2024 | 9,466.00 | 9,466.00 | 9,466.00 | 9,466.00 | 9,466.00 | - |
| Oct 2, 2024 | 9,498.00 | 9,498.00 | 9,498.00 | 9,498.00 | 9,498.00 | - |
| Oct 1, 2024 | 9,508.00 | 9,508.00 | 9,508.00 | 9,508.00 | 9,508.00 | - |
| Sep 30, 2024 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | - |
| Sep 27, 2024 | 9,483.00 | 9,483.00 | 9,483.00 | 9,483.00 | 9,483.00 | - |
| Sep 26, 2024 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | - |
| Sep 25, 2024 | 9,468.00 | 9,468.00 | 9,468.00 | 9,468.00 | 9,468.00 | - |
| Sep 24, 2024 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | - |
| Sep 23, 2024 | 9,482.00 | 9,482.00 | 9,482.00 | 9,482.00 | 9,482.00 | - |
| Sep 20, 2024 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | - |
| Sep 19, 2024 | 9,492.00 | 9,492.00 | 9,492.00 | 9,492.00 | 9,492.00 | - |
| Sep 18, 2024 | 9,474.00 | 9,474.00 | 9,474.00 | 9,474.00 | 9,474.00 | - |
| Sep 17, 2024 | 9,508.00 | 9,508.00 | 9,508.00 | 9,508.00 | 9,508.00 | - |
| Sep 16, 2024 | 9,512.00 | 9,512.00 | 9,512.00 | 9,512.00 | 9,512.00 | - |
| Sep 13, 2024 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | - |
| Sep 12, 2024 | 9,451.00 | 9,451.00 | 9,451.00 | 9,451.00 | 9,451.00 | - |
| Sep 11, 2024 | 9,454.00 | 9,454.00 | 9,454.00 | 9,454.00 | 9,454.00 | - |
| Sep 10, 2024 | 9,449.00 | 9,449.00 | 9,449.00 | 9,449.00 | 9,449.00 | - |
| Sep 9, 2024 | 9,432.00 | 9,432.00 | 9,432.00 | 9,432.00 | 9,432.00 | - |
| Sep 6, 2024 | 9,412.00 | 9,412.00 | 9,412.00 | 9,412.00 | 9,412.00 | - |
| Sep 5, 2024 | 9,409.00 | 9,409.00 | 9,409.00 | 9,409.00 | 9,409.00 | - |
| Sep 4, 2024 | 9,403.00 | 9,403.00 | 9,403.00 | 9,403.00 | 9,403.00 | - |
| Sep 3, 2024 | 9,384.00 | 9,384.00 | 9,384.00 | 9,384.00 | 9,384.00 | - |
| Aug 30, 2024 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | - |
| Aug 29, 2024 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | - |
| Aug 28, 2024 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - |
| Aug 27, 2024 | 9,404.00 | 9,404.00 | 9,404.00 | 9,404.00 | 9,404.00 | - |
| Aug 23, 2024 | 9,402.00 | 9,402.00 | 9,402.00 | 9,402.00 | 9,402.00 | - |
| Aug 22, 2024 | 9,363.00 | 9,363.00 | 9,363.00 | 9,363.00 | 9,363.00 | - |
| Aug 21, 2024 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | - |
| Aug 20, 2024 | 9,376.00 | 9,376.00 | 9,376.00 | 9,376.00 | 9,376.00 | - |
| Aug 19, 2024 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | - |
| Aug 16, 2024 | 9,335.00 | 9,335.00 | 9,335.00 | 9,335.00 | 9,335.00 | - |
| Aug 15, 2024 | 9,337.00 | 9,337.00 | 9,337.00 | 9,337.00 | 9,337.00 | - |
| Aug 14, 2024 | 9,353.00 | 9,353.00 | 9,353.00 | 9,353.00 | 9,353.00 | - |
| Aug 13, 2024 | 9,354.00 | 9,354.00 | 9,354.00 | 9,354.00 | 9,354.00 | - |
| Aug 12, 2024 | 9,336.00 | 9,336.00 | 9,336.00 | 9,336.00 | 9,336.00 | - |
| Aug 9, 2024 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | - |
| Aug 8, 2024 | 9,292.00 | 9,292.00 | 9,292.00 | 9,292.00 | 9,292.00 | - |
| Aug 7, 2024 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | - |
| Aug 6, 2024 | 9,329.00 | 9,329.00 | 9,329.00 | 9,329.00 | 9,329.00 | - |
| Aug 2, 2024 | 9,356.00 | 9,356.00 | 9,356.00 | 9,356.00 | 9,356.00 | - |
| Aug 1, 2024 | 9,317.00 | 9,317.00 | 9,317.00 | 9,317.00 | 9,317.00 | - |
| Jul 31, 2024 | 9,303.00 | 9,303.00 | 9,303.00 | 9,303.00 | 9,303.00 | - |
| Jul 30, 2024 | 9,261.00 | 9,261.00 | 9,261.00 | 9,261.00 | 9,261.00 | - |
| Jul 29, 2024 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | - |
| Jul 26, 2024 | 9,234.00 | 9,234.00 | 9,234.00 | 9,234.00 | 9,234.00 | - |
| Jul 25, 2024 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | - |
| Jul 24, 2024 | 9,191.00 | 9,191.00 | 9,191.00 | 9,191.00 | 9,191.00 | - |
| Jul 23, 2024 | 9,216.00 | 9,216.00 | 9,216.00 | 9,216.00 | 9,216.00 | - |
| Jul 22, 2024 | 9,219.00 | 9,219.00 | 9,219.00 | 9,219.00 | 9,219.00 | - |
| Jul 19, 2024 | 9,233.00 | 9,233.00 | 9,233.00 | 9,233.00 | 9,233.00 | - |
| Jul 18, 2024 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | - |
| Jul 17, 2024 | 9,272.00 | 9,272.00 | 9,272.00 | 9,272.00 | 9,272.00 | - |
| Jul 16, 2024 | 9,266.00 | 9,266.00 | 9,266.00 | 9,266.00 | 9,266.00 | - |
| Jul 15, 2024 | 9,231.00 | 9,231.00 | 9,231.00 | 9,231.00 | 9,231.00 | - |
| Jul 12, 2024 | 9,239.00 | 9,239.00 | 9,239.00 | 9,239.00 | 9,239.00 | - |
| Jul 11, 2024 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | - |
| Jul 10, 2024 | 9,202.00 | 9,202.00 | 9,202.00 | 9,202.00 | 9,202.00 | - |
| Jul 9, 2024 | 9,188.00 | 9,188.00 | 9,188.00 | 9,188.00 | 9,188.00 | - |
| Jul 8, 2024 | 9,202.00 | 9,202.00 | 9,202.00 | 9,202.00 | 9,202.00 | - |
| Jul 5, 2024 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - |
| Jul 3, 2024 | 9,167.00 | 9,167.00 | 9,167.00 | 9,167.00 | 9,167.00 | - |
| Jul 2, 2024 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | - |
| Jul 1, 2024 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | - |
| Jun 28, 2024 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | - |
| Jun 27, 2024 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | - |
| Jun 26, 2024 | 9,173.00 | 9,173.00 | 9,173.00 | 9,173.00 | 9,173.00 | - |
| Jun 25, 2024 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - |
| Jun 24, 2024 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | - |
| Jun 21, 2024 | 9,188.00 | 9,188.00 | 9,188.00 | 9,188.00 | 9,188.00 | - |
| Jun 20, 2024 | 9,196.00 | 9,196.00 | 9,196.00 | 9,196.00 | 9,196.00 | - |
| Jun 18, 2024 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | - |
| Jun 17, 2024 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | - |
| Jun 14, 2024 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | - |
| Jun 13, 2024 | 9,167.00 | 9,167.00 | 9,167.00 | 9,167.00 | 9,167.00 | - |
| Jun 12, 2024 | 9,128.00 | 9,128.00 | 9,128.00 | 9,128.00 | 9,128.00 | - |
| Jun 11, 2024 | 9,117.00 | 9,117.00 | 9,117.00 | 9,117.00 | 9,117.00 | - |
| Jun 10, 2024 | 9,094.00 | 9,094.00 | 9,094.00 | 9,094.00 | 9,094.00 | - |
| Jun 7, 2024 | 9,109.00 | 9,109.00 | 9,109.00 | 9,109.00 | 9,109.00 | - |
| Jun 6, 2024 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | - |
| Jun 5, 2024 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | - |
| Jun 4, 2024 | 9,154.00 | 9,154.00 | 9,154.00 | 9,154.00 | 9,154.00 | - |
| May 31, 2024 | 9,086.00 | 9,086.00 | 9,086.00 | 9,086.00 | 9,086.00 | - |
| May 30, 2024 | 9,054.00 | 9,054.00 | 9,054.00 | 9,054.00 | 9,054.00 | - |
| May 29, 2024 | 9,024.00 | 9,024.00 | 9,024.00 | 9,024.00 | 9,024.00 | - |
| May 28, 2024 | 9,046.00 | 9,046.00 | 9,046.00 | 9,046.00 | 9,046.00 | - |
| May 24, 2024 | 9,069.00 | 9,069.00 | 9,069.00 | 9,069.00 | 9,069.00 | - |
| May 23, 2024 | 9,062.00 | 9,062.00 | 9,062.00 | 9,062.00 | 9,062.00 | - |
| May 22, 2024 | 9,098.00 | 9,098.00 | 9,098.00 | 9,098.00 | 9,098.00 | - |
| May 21, 2024 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | - |
| May 20, 2024 | 9,082.00 | 9,082.00 | 9,082.00 | 9,082.00 | 9,082.00 | - |
| May 17, 2024 | 9,089.00 | 9,089.00 | 9,089.00 | 9,089.00 | 9,089.00 | - |
| May 16, 2024 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | - |
| May 15, 2024 | 9,109.00 | 9,109.00 | 9,109.00 | 9,109.00 | 9,109.00 | - |
| May 14, 2024 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | - |
| May 13, 2024 | 9,053.00 | 9,053.00 | 9,053.00 | 9,053.00 | 9,053.00 | - |
| May 10, 2024 | 9,047.00 | 9,047.00 | 9,047.00 | 9,047.00 | 9,047.00 | - |
| May 9, 2024 | 9,057.00 | 9,057.00 | 9,057.00 | 9,057.00 | 9,057.00 | - |
| May 8, 2024 | 9,033.00 | 9,033.00 | 9,033.00 | 9,033.00 | 9,033.00 | - |
| May 7, 2024 | 9,047.00 | 9,047.00 | 9,047.00 | 9,047.00 | 9,047.00 | - |
| May 3, 2024 | 9,032.00 | 9,032.00 | 9,032.00 | 9,032.00 | 9,032.00 | - |
| May 2, 2024 | 8,991.00 | 8,991.00 | 8,991.00 | 8,991.00 | 8,991.00 | - |
| May 1, 2024 | 8,966.00 | 8,966.00 | 8,966.00 | 8,966.00 | 8,966.00 | - |
| Apr 30, 2024 | 8,958.00 | 8,958.00 | 8,958.00 | 8,958.00 | 8,958.00 | - |
| Apr 29, 2024 | 8,991.00 | 8,991.00 | 8,991.00 | 8,991.00 | 8,991.00 | - |
| Apr 26, 2024 | 8,967.00 | 8,967.00 | 8,967.00 | 8,967.00 | 8,967.00 | - |
| Apr 25, 2024 | 8,946.00 | 8,946.00 | 8,946.00 | 8,946.00 | 8,946.00 | - |
| Apr 24, 2024 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | - |
| Apr 23, 2024 | 8,978.00 | 8,978.00 | 8,978.00 | 8,978.00 | 8,978.00 | - |
| Apr 22, 2024 | 8,973.00 | 8,973.00 | 8,973.00 | 8,973.00 | 8,973.00 | - |
| Apr 19, 2024 | 8,976.00 | 8,976.00 | 8,976.00 | 8,976.00 | 8,976.00 | - |
| Apr 18, 2024 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | - |
| Apr 17, 2024 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | - |
| Apr 16, 2024 | 8,947.00 | 8,947.00 | 8,947.00 | 8,947.00 | 8,947.00 | - |
| Apr 15, 2024 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | - |
| Apr 12, 2024 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | - |
| Apr 11, 2024 | 8,973.00 | 8,973.00 | 8,973.00 | 8,973.00 | 8,973.00 | - |
| Apr 10, 2024 | 8,988.00 | 8,988.00 | 8,988.00 | 8,988.00 | 8,988.00 | - |
| Apr 9, 2024 | 9,059.00 | 9,059.00 | 9,059.00 | 9,059.00 | 9,059.00 | - |
| Apr 8, 2024 | 9,032.00 | 9,032.00 | 9,032.00 | 9,032.00 | 9,032.00 | - |
| Apr 5, 2024 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | - |
| Apr 4, 2024 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | - |
| Apr 3, 2024 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | - |
| Apr 2, 2024 | 9,043.00 | 9,043.00 | 9,043.00 | 9,043.00 | 9,043.00 | - |
| Mar 28, 2024 | 9,111.00 | 9,111.00 | 9,111.00 | 9,111.00 | 9,111.00 | - |
| Mar 27, 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - |
| Mar 26, 2024 | 9,071.00 | 9,071.00 | 9,071.00 | 9,071.00 | 9,071.00 | - |
| Mar 25, 2024 | 9,067.00 | 9,067.00 | 9,067.00 | 9,067.00 | 9,067.00 | - |
| Mar 22, 2024 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | - |
| Mar 21, 2024 | 9,058.00 | 9,058.00 | 9,058.00 | 9,058.00 | 9,058.00 | - |
| Mar 20, 2024 | 9,038.00 | 9,038.00 | 9,038.00 | 9,038.00 | 9,038.00 | - |
| Mar 19, 2024 | 9,019.00 | 9,019.00 | 9,019.00 | 9,019.00 | 9,019.00 | - |
| Mar 15, 2024 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | - |
| Mar 14, 2024 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | - |
| Mar 13, 2024 | 9,078.00 | 9,078.00 | 9,078.00 | 9,078.00 | 9,078.00 | - |
| Mar 12, 2024 | 9,094.00 | 9,094.00 | 9,094.00 | 9,094.00 | 9,094.00 | - |
| Mar 11, 2024 | 9,114.00 | 9,114.00 | 9,114.00 | 9,114.00 | 9,114.00 | - |
| Mar 8, 2024 | 9,128.00 | 9,128.00 | 9,128.00 | 9,128.00 | 9,128.00 | - |
| Mar 7, 2024 | 9,118.00 | 9,118.00 | 9,118.00 | 9,118.00 | 9,118.00 | - |
| Mar 6, 2024 | 9,127.00 | 9,127.00 | 9,127.00 | 9,127.00 | 9,127.00 | - |
| Mar 5, 2024 | 9,118.00 | 9,118.00 | 9,118.00 | 9,118.00 | 9,118.00 | - |
| Mar 4, 2024 | 9,072.00 | 9,072.00 | 9,072.00 | 9,072.00 | 9,072.00 | - |
| Mar 1, 2024 | 9,077.00 | 9,077.00 | 9,077.00 | 9,077.00 | 9,077.00 | - |
| Feb 29, 2024 | 9,046.00 | 9,046.00 | 9,046.00 | 9,046.00 | 9,046.00 | - |
| Feb 28, 2024 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | - |
| Feb 27, 2024 | 8,991.00 | 8,991.00 | 8,991.00 | 8,991.00 | 8,991.00 | - |
| Feb 26, 2024 | 9,013.00 | 9,013.00 | 9,013.00 | 9,013.00 | 9,013.00 | - |
| Feb 23, 2024 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | - |
| Feb 22, 2024 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | - |
| Feb 21, 2024 | 8,994.00 | 8,994.00 | 8,994.00 | 8,994.00 | 8,994.00 | - |
| Feb 16, 2024 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | - |
| Feb 15, 2024 | 9,013.00 | 9,013.00 | 9,013.00 | 9,013.00 | 9,013.00 | - |
| Feb 14, 2024 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | - |
| Feb 13, 2024 | 8,964.00 | 8,964.00 | 8,964.00 | 8,964.00 | 8,964.00 | - |
| Feb 12, 2024 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | - |
| Feb 9, 2024 | 9,021.00 | 9,021.00 | 9,021.00 | 9,021.00 | 9,021.00 | - |
| Feb 8, 2024 | 9,032.00 | 9,032.00 | 9,032.00 | 9,032.00 | 9,032.00 | - |
| Feb 7, 2024 | 9,051.00 | 9,051.00 | 9,051.00 | 9,051.00 | 9,051.00 | - |
| Feb 6, 2024 | 9,067.00 | 9,067.00 | 9,067.00 | 9,067.00 | 9,067.00 | - |
| Feb 2, 2024 | 9,096.00 | 9,096.00 | 9,096.00 | 9,096.00 | 9,096.00 | - |
| Feb 1, 2024 | 9,189.00 | 9,189.00 | 9,189.00 | 9,189.00 | 9,189.00 | - |
| Jan 31, 2024 | 9,148.00 | 9,148.00 | 9,148.00 | 9,148.00 | 9,148.00 | - |
| Jan 30, 2024 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | - |
| Jan 29, 2024 | 9,088.00 | 9,088.00 | 9,088.00 | 9,088.00 | 9,088.00 | - |
| Jan 26, 2024 | 9,042.00 | 9,042.00 | 9,042.00 | 9,042.00 | 9,042.00 | - |
| Jan 25, 2024 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | - |
| Jan 24, 2024 | 9,029.00 | 9,029.00 | 9,029.00 | 9,029.00 | 9,029.00 | - |
| Jan 23, 2024 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | - |
| Jan 22, 2024 | 9,082.00 | 9,082.00 | 9,082.00 | 9,082.00 | 9,082.00 | - |
| Jan 19, 2024 | 9,078.00 | 9,078.00 | 9,078.00 | 9,078.00 | 9,078.00 | - |
| Jan 18, 2024 | 9,066.00 | 9,066.00 | 9,066.00 | 9,066.00 | 9,066.00 | - |
| Jan 17, 2024 | 9,069.00 | 9,069.00 | 9,069.00 | 9,069.00 | 9,069.00 | - |
| Jan 16, 2024 | 9,093.00 | 9,093.00 | 9,093.00 | 9,093.00 | 9,093.00 | - |
| Jan 12, 2024 | 9,147.00 | 9,147.00 | 9,147.00 | 9,147.00 | 9,147.00 | - |
| Jan 11, 2024 | 9,111.00 | 9,111.00 | 9,111.00 | 9,111.00 | 9,111.00 | - |
| Jan 10, 2024 | 9,073.00 | 9,073.00 | 9,073.00 | 9,073.00 | 9,073.00 | - |
| Jan 9, 2024 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | - |
| Jan 8, 2024 | 9,108.00 | 9,108.00 | 9,108.00 | 9,108.00 | 9,108.00 | - |
| Jan 5, 2024 | 9,077.00 | 9,077.00 | 9,077.00 | 9,077.00 | 9,077.00 | - |
| Jan 4, 2024 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | - |
| Jan 3, 2024 | 9,154.00 | 9,154.00 | 9,154.00 | 9,154.00 | 9,154.00 | - |
| Jan 2, 2024 | 9,141.00 | 9,141.00 | 9,141.00 | 9,141.00 | 9,141.00 | - |
| Dec 29, 2023 | 9,168.00 | 9,168.00 | 9,168.00 | 9,168.00 | 9,168.00 | - |
| Dec 28, 2023 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | - |
| Dec 22, 2023 | 9,151.00 | 9,151.00 | 9,151.00 | 9,151.00 | 9,151.00 | - |
| Dec 21, 2023 | 9,174.00 | 9,174.00 | 9,174.00 | 9,174.00 | 9,174.00 | - |
| Dec 20, 2023 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | - |
| Dec 19, 2023 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | - |
| Dec 18, 2023 | 9,151.00 | 9,151.00 | 9,151.00 | 9,151.00 | 9,151.00 | - |
| Dec 15, 2023 | 9,179.00 | 9,179.00 | 9,179.00 | 9,179.00 | 9,179.00 | - |
| Dec 14, 2023 | 9,181.00 | 9,181.00 | 9,181.00 | 9,181.00 | 9,181.00 | - |
| Dec 13, 2023 | 9,071.00 | 9,071.00 | 9,071.00 | 9,071.00 | 9,071.00 | - |
| Dec 12, 2023 | 8,963.00 | 8,963.00 | 8,963.00 | 8,963.00 | 8,963.00 | - |
| Dec 11, 2023 | 8,966.00 | 8,966.00 | 8,966.00 | 8,966.00 | 8,966.00 | - |
| Dec 8, 2023 | 8,986.00 | 8,986.00 | 8,986.00 | 8,986.00 | 8,986.00 | - |
| Dec 7, 2023 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | - |
| Dec 6, 2023 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | - |
| Dec 5, 2023 | 8,994.00 | 8,994.00 | 8,994.00 | 8,994.00 | 8,994.00 | - |
| Dec 4, 2023 | 8,929.00 | 8,929.00 | 8,929.00 | 8,929.00 | 8,929.00 | - |
| Dec 1, 2023 | 8,964.00 | 8,964.00 | 8,964.00 | 8,964.00 | 8,964.00 | - |
| Nov 30, 2023 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | - |
| Nov 29, 2023 | 8,931.00 | 8,931.00 | 8,931.00 | 8,931.00 | 8,931.00 | - |
| Nov 28, 2023 | 8,892.00 | 8,892.00 | 8,892.00 | 8,892.00 | 8,892.00 | - |
| Nov 27, 2023 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | - |
| Nov 24, 2023 | 8,828.00 | 8,828.00 | 8,828.00 | 8,828.00 | 8,828.00 | - |
| Nov 22, 2023 | 8,869.00 | 8,869.00 | 8,869.00 | 8,869.00 | 8,869.00 | - |
| Nov 21, 2023 | 8,859.00 | 8,859.00 | 8,859.00 | 8,859.00 | 8,859.00 | - |
| Nov 20, 2023 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | - |
| Nov 17, 2023 | 8,847.00 | 8,847.00 | 8,847.00 | 8,847.00 | 8,847.00 | - |
| Nov 16, 2023 | 8,834.00 | 8,834.00 | 8,834.00 | 8,834.00 | 8,834.00 | - |
| Nov 15, 2023 | 8,798.00 | 8,798.00 | 8,798.00 | 8,798.00 | 8,798.00 | - |
| Nov 14, 2023 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | - |
| Nov 13, 2023 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | - |
| Nov 10, 2023 | 8,779.00 | 8,779.00 | 8,779.00 | 8,779.00 | 8,779.00 | - |
| Nov 9, 2023 | 8,773.00 | 8,773.00 | 8,773.00 | 8,773.00 | 8,773.00 | - |
| Nov 8, 2023 | 8,849.00 | 8,849.00 | 8,849.00 | 8,849.00 | 8,849.00 | - |
| Nov 7, 2023 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | - |
| Nov 6, 2023 | 8,788.00 | 8,788.00 | 8,788.00 | 8,788.00 | 8,788.00 | - |
| Nov 3, 2023 | 8,811.00 | 8,811.00 | 8,811.00 | 8,811.00 | 8,811.00 | - |
| Nov 2, 2023 | 8,769.00 | 8,769.00 | 8,769.00 | 8,769.00 | 8,769.00 | - |
| Nov 1, 2023 | 2.06 Dividend | |||||
| Nov 1, 2023 | 8,714.00 | 8,714.00 | 8,714.00 | 8,714.00 | 8,714.00 | - |
| Oct 31, 2023 | 8,844.00 | 8,844.00 | 8,844.00 | 8,844.00 | 8,841.94 | - |
| Oct 27, 2023 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,877.93 | - |
| Oct 26, 2023 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,871.93 | - |
| Oct 25, 2023 | 8,823.00 | 8,823.00 | 8,823.00 | 8,823.00 | 8,820.94 | - |
| Oct 24, 2023 | 8,873.00 | 8,873.00 | 8,873.00 | 8,873.00 | 8,870.93 | - |
| Oct 23, 2023 | 8,849.00 | 8,849.00 | 8,849.00 | 8,849.00 | 8,846.94 | - |
| Oct 20, 2023 | 8,841.00 | 8,841.00 | 8,841.00 | 8,841.00 | 8,838.94 | - |
| Oct 19, 2023 | 8,819.00 | 8,819.00 | 8,819.00 | 8,819.00 | 8,816.95 | - |
| Oct 18, 2023 | 8,843.00 | 8,843.00 | 8,843.00 | 8,843.00 | 8,840.94 | - |
| Oct 17, 2023 | 8,864.00 | 8,864.00 | 8,864.00 | 8,864.00 | 8,861.94 | - |
| Oct 16, 2023 | 8,906.00 | 8,906.00 | 8,906.00 | 8,906.00 | 8,903.93 | - |
| Oct 13, 2023 | 8,941.00 | 8,941.00 | 8,941.00 | 8,941.00 | 8,938.92 | - |
| Oct 12, 2023 | 8,873.00 | 8,873.00 | 8,873.00 | 8,873.00 | 8,870.93 | - |
| Oct 11, 2023 | 8,957.00 | 8,957.00 | 8,957.00 | 8,957.00 | 8,954.91 | - |
Related Tickers
KNPYX Kinetics Paradigm Instl
129.64
+4.67%
WWNPX Kinetics Paradigm No Load
127.75
+4.66%
KNPCX Kinetics Paradigm Adv C
108.30
+4.66%
KNPAX Kinetics Paradigm Adv A
121.36
+4.66%
KMKAX Kinetics Market Opportunities Adv A
67.62
+4.53%
KMKNX Kinetics Market Opportunities No Load
68.92
+4.52%
KMKYX Kinetics Market Opportunities Inst
70.15
+4.51%
KMKCX Kinetics Market Opportunities Adv C
63.93
+4.51%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.52
+4.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.66
+4.48%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.97
+4.47%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.34
+4.45%
KINAX Kinetics Internet Adv A
77.37
+4.12%
WWWFX Kinetics Internet No Load
85.72
+4.12%
KINCX Kinetics Internet Adv C
63.14
+4.11%
BIPIX ProFunds Biotechnology UltraSector Fund
68.19
+3.92%
BIPSX ProFunds Biotechnology UltraSector Fund
42.73
+3.89%
KSCYX Kinetics Small Cap Opportunities Inst
173.94
+3.78%
UMPIX ProFunds UltraMid Cap Fund
70.04
+3.23%
UMPSX ProFunds UltraMid Cap Fund
53.80
+3.22%
LCMGX Lord Abbett Micro Cap Growth Fund
19.37
+2.60%
LMIYX Lord Abbett Micro Cap Growth I
20.19
+2.59%
LFMGX Lord Abbett Micro Cap Growth F
20.19
+2.59%
LAMGX Lord Abbett Micro Cap Growth A
16.32
+2.58%
RCMFX Schwartz Value Focused
59.17
+2.57%
WWSIX TETON Westwood SmallCap Equity I
28.57
+2.47%
MMECX Victory Integrity Discovery C
25.91
+2.45%
WWSAX TETON Westwood SmallCap Equity A
25.51
+2.45%
WWSCX TETON Westwood SmallCap Equity C
20.52
+2.45%
WESCX TETON Westwood SmallCap Equity AAA
27.25
+2.44%
MMEYX Victory Integrity Discovery Y
48.73
+2.44%
MMEAX Victory Integrity Discovery A
42.87
+2.44%
MMMMX Victory Integrity Discovery Member
43.01
+2.43%
FMPFX Nuveen Small Cap Growth Opp R6
35.20
+2.33%
FIMPX Nuveen Small Cap Growth Opp I
34.62
+2.30%
QSMRX AQR Small Cap Momentum Style R6
23.08
+2.30%
ASMOX AQR Small Cap Momentum Style I
23.18
+2.29%
ASMNX AQR Small Cap Momentum Style N
23.20
+2.29%
RYPNX Royce Small-Cap Opportunity Invmt
16.11
+2.29%
ROFIX Royce Small-Cap Opportunity Instl
16.56
+2.29%
DNDGX Dunham Small Cap Growth Fund
19.75
+2.28%
FRMPX Nuveen Small Cap Growth Opp A
26.21
+2.26%
DADGX Dunham Small Cap Growth A
18.08
+2.26%
DVSMX Driehaus Small Cap Growth Investor
23.63
+2.25%
DNSMX Driehaus Small Cap Growth Institutional
24.14
+2.24%
CSCRX Columbia Small Cap Growth Inst2
28.50
+2.22%
CSGYX Columbia Small Cap Growth Inst3
29.00
+2.22%
NPSGX Nicholas Partners Small Cap Gr Instl
16.68
+2.21%
CHHRX Columbia Small Cap Growth Adv
30.12
+2.21%
CMSCX Columbia Small Cap Growth Inst
27.93
+2.20%
CGOCX Columbia Small Cap Growth C
17.74
+2.19%
CCRIX Columbia Small Cap Growth Fund
24.28
+2.19%
CGOAX Columbia Small Cap Growth A
25.27
+2.18%
FBTAX Fidelity Advisor Biotechnology Fund
33.81
+2.15%
ARSTX Nuveen Small Cap Select I
15.26
+2.14%
NEAGX Needham Aggressive Growth Retail
46.82
+2.14%
FIKBX Fidelity Advisor Financials Z
35.92
+2.13%
NEAIX Needham Aggressive Growth Institutional
49.37
+2.13%
ASEFX Nuveen Small Cap Select R6
15.34
+2.13%
WAMCX Wasatch Ultra Growth
34.55
+2.13%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
26.90
+2.13%
FBTIX Fidelity Advisor Biotechnology Fund
37.00
+2.13%
FBTCX Fidelity Advisor Biotechnology Fund
26.43
+2.13%
FAFDX Fidelity Advisor Financials A
34.64
+2.12%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
28.41
+2.12%
FIJYX Fidelity Advisor Biotechnology Z
37.11
+2.12%
WGMCX Wasatch Ultra Growth Institutional
34.72
+2.12%
FBTTX Fidelity Advisor Biotechnology Fund
30.89
+2.12%
FAFCX Fidelity Advisor Financials C
32.01
+2.11%
AATIX Ancora/Thelen Small-Mid Cap I
19.91
+2.10%
FFSIX Fidelity Advisor Financials I
35.94
+2.10%
FAFSX Fidelity Advisor Financials M
34.14
+2.09%
DSCIX Dana Epiphany Small Cap Eq Instl
15.17
+2.09%
PVIVX Paradigm Micro-Cap
57.92
+2.08%
HFCGX Hennessy Cornerstone Growth Investor
35.78
+2.05%
VLNPX Voya Small Cap Growth R6
48.23
+2.05%
JMCRX James Micro Cap
22.89
+2.05%
HICGX Hennessy Cornerstone Growth Inst
37.43
+2.04%
AATSX Ancora/Thelen Small-Mid Cap S
20.56
+2.03%
TCMSX Voya Small Cap Growth I
48.15
+2.03%
TFIFX T. Rowe Price Financial Services I
44.15
+2.03%
PRISX T. Rowe Price Financial Services
44.24
+2.03%
QSMNX AQR Small Cap Multi-Style N
19.17
+2.02%
QSMLX AQR Small Cap Multi-Style I
19.21
+2.02%
QSERX AQR Small Cap Multi-Style R6
19.25
+2.01%
ANORX American Century Small Cap Growth R
18.77
+2.01%
ANOAX American Century Small Cap Growth A
19.89
+2.00%
ANOIX American Century Small Cap Growth Inv
21.42
+2.00%
ANONX American Century Small Cap Growth I
22.55
+1.99%
ANOGX American Century Small Cap Growth R5
22.56
+1.99%
ANODX American Century Small Cap Growth R6
23.08
+1.99%
GTSCX Glenmede Small Cap Equity Instl
36.93
+1.99%
OSCCX Invesco Main Street Small Cap C
21.03
+1.99%
ANOYX American Century Small Cap Growth Y
23.09
+1.99%
NWHZX Nationwide Geneva Small Cap Gr A
84.75
+1.99%
ANOHX American Century Small Cap Growth G
24.16
+1.98%
ANOCX American Century Small Cap Growth C
15.94
+1.98%
FIKEX Fidelity Advisor Industrials Z
53.48
+1.98%
FCLAX Fidelity Advisor Industrials A
48.87
+1.98%
NWKCX Nationwide Geneva Small Cap Gr R6
90.60
+1.98%