LSE - Delayed Quote GBp
Schroder ISF Sust Glbl Gr & Inc S AccGBP (0P0001MOZR.L)
At close: October 11 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 11, 2024 | 13,372.57 | 13,372.57 | 13,372.57 | 13,372.57 | 13,372.57 | - |
Oct 10, 2024 | 13,331.85 | 13,331.85 | 13,331.85 | 13,331.85 | 13,331.85 | - |
Oct 9, 2024 | 13,266.22 | 13,266.22 | 13,266.22 | 13,266.22 | 13,266.22 | - |
Oct 8, 2024 | 13,250.85 | 13,250.85 | 13,250.85 | 13,250.85 | 13,250.85 | - |
Oct 7, 2024 | 13,283.34 | 13,283.34 | 13,283.34 | 13,283.34 | 13,283.34 | - |
Oct 4, 2024 | 13,315.60 | 13,315.60 | 13,315.60 | 13,315.60 | 13,315.60 | - |
Oct 3, 2024 | 13,202.32 | 13,202.32 | 13,202.32 | 13,202.32 | 13,202.32 | - |
Oct 2, 2024 | 13,128.67 | 13,128.67 | 13,128.67 | 13,128.67 | 13,128.67 | - |
Oct 1, 2024 | 13,225.67 | 13,225.67 | 13,225.67 | 13,225.67 | 13,225.67 | - |
Sep 30, 2024 | 13,153.77 | 13,153.77 | 13,153.77 | 13,153.77 | 13,153.77 | - |
Sep 27, 2024 | 13,187.96 | 13,187.96 | 13,187.96 | 13,187.96 | 13,187.96 | - |
Sep 26, 2024 | 13,229.36 | 13,229.36 | 13,229.36 | 13,229.36 | 13,229.36 | - |
Sep 25, 2024 | 13,086.70 | 13,086.70 | 13,086.70 | 13,086.70 | 13,086.70 | - |
Sep 24, 2024 | 13,075.48 | 13,075.48 | 13,075.48 | 13,075.48 | 13,075.48 | - |
Sep 23, 2024 | 13,097.49 | 13,097.49 | 13,097.49 | 13,097.49 | 13,097.49 | - |
Sep 20, 2024 | 13,129.35 | 13,129.35 | 13,129.35 | 13,129.35 | 13,129.35 | - |
Sep 19, 2024 | 13,206.76 | 13,206.76 | 13,206.76 | 13,206.76 | 13,206.76 | - |
Sep 18, 2024 | 13,053.25 | 13,053.25 | 13,053.25 | 13,053.25 | 13,053.25 | - |
Sep 17, 2024 | 13,122.66 | 13,122.66 | 13,122.66 | 13,122.66 | 13,122.66 | - |
Sep 16, 2024 | 13,030.82 | 13,030.82 | 13,030.82 | 13,030.82 | 13,030.82 | - |
Sep 13, 2024 | 13,007.38 | 13,007.38 | 13,007.38 | 13,007.38 | 13,007.38 | - |
Sep 12, 2024 | 13,017.30 | 13,017.30 | 13,017.30 | 13,017.30 | 13,017.30 | - |
Sep 11, 2024 | 12,899.38 | 12,899.38 | 12,899.38 | 12,899.38 | 12,899.38 | - |
Sep 10, 2024 | 12,862.04 | 12,862.04 | 12,862.04 | 12,862.04 | 12,862.04 | - |
Sep 9, 2024 | 12,804.07 | 12,804.07 | 12,804.07 | 12,804.07 | 12,804.07 | - |
Sep 6, 2024 | 12,833.42 | 12,833.42 | 12,833.42 | 12,833.42 | 12,833.42 | - |
Sep 5, 2024 | 12,872.85 | 12,872.85 | 12,872.85 | 12,872.85 | 12,872.85 | - |
Sep 4, 2024 | 12,903.96 | 12,903.96 | 12,903.96 | 12,903.96 | 12,903.96 | - |
Sep 3, 2024 | 13,165.18 | 13,165.18 | 13,165.18 | 13,165.18 | 13,165.18 | - |
Sep 2, 2024 | 13,202.28 | 13,202.28 | 13,202.28 | 13,202.28 | 13,202.28 | - |
Aug 30, 2024 | 13,149.11 | 13,149.11 | 13,149.11 | 13,149.11 | 13,149.11 | - |
Aug 29, 2024 | 13,106.48 | 13,106.48 | 13,106.48 | 13,106.48 | 13,106.48 | - |
Aug 28, 2024 | 13,043.66 | 13,043.66 | 13,043.66 | 13,043.66 | 13,043.66 | - |
Aug 27, 2024 | 12,975.51 | 12,975.51 | 12,975.51 | 12,975.51 | 12,975.51 | - |
Aug 23, 2024 | 13,049.03 | 13,049.03 | 13,049.03 | 13,049.03 | 13,049.03 | - |
Aug 22, 2024 | 13,091.34 | 13,091.34 | 13,091.34 | 13,091.34 | 13,091.34 | - |
Aug 21, 2024 | 13,120.72 | 13,120.72 | 13,120.72 | 13,120.72 | 13,120.72 | - |
Aug 20, 2024 | 13,091.49 | 13,091.49 | 13,091.49 | 13,091.49 | 13,091.49 | - |
Aug 19, 2024 | 13,106.17 | 13,106.17 | 13,106.17 | 13,106.17 | 13,106.17 | - |
Aug 16, 2024 | 13,055.59 | 13,055.59 | 13,055.59 | 13,055.59 | 13,055.59 | - |
Aug 15, 2024 | 13,061.48 | 13,061.48 | 13,061.48 | 13,061.48 | 13,061.48 | - |
Aug 14, 2024 | 12,910.21 | 12,910.21 | 12,910.21 | 12,910.21 | 12,910.21 | - |
Aug 13, 2024 | 12,801.52 | 12,801.52 | 12,801.52 | 12,801.52 | 12,801.52 | - |
Aug 12, 2024 | 12,789.67 | 12,789.67 | 12,789.67 | 12,789.67 | 12,789.67 | - |
Aug 9, 2024 | 12,722.33 | 12,722.33 | 12,722.33 | 12,722.33 | 12,722.33 | - |
Aug 8, 2024 | 12,646.68 | 12,646.68 | 12,646.68 | 12,646.68 | 12,646.68 | - |
Aug 7, 2024 | 12,756.25 | 12,756.25 | 12,756.25 | 12,756.25 | 12,756.25 | - |
Aug 6, 2024 | 12,476.95 | 12,476.95 | 12,476.95 | 12,476.95 | 12,476.95 | - |
Aug 5, 2024 | 12,191.04 | 12,191.04 | 12,191.04 | 12,191.04 | 12,191.04 | - |
Aug 2, 2024 | 12,734.94 | 12,734.94 | 12,734.94 | 12,734.94 | 12,734.94 | - |
Aug 1, 2024 | 13,126.57 | 13,126.57 | 13,126.57 | 13,126.57 | 13,126.57 | - |
Jul 31, 2024 | 13,120.41 | 13,120.41 | 13,120.41 | 13,120.41 | 13,120.41 | - |
Jul 30, 2024 | 13,037.24 | 13,037.24 | 13,037.24 | 13,037.24 | 13,037.24 | - |
Jul 29, 2024 | 13,065.10 | 13,065.10 | 13,065.10 | 13,065.10 | 13,065.10 | - |
Jul 26, 2024 | 12,907.18 | 12,907.18 | 12,907.18 | 12,907.18 | 12,907.18 | - |
Jul 25, 2024 | 12,822.82 | 12,822.82 | 12,822.82 | 12,822.82 | 12,822.82 | - |
Jul 24, 2024 | 12,880.43 | 12,880.43 | 12,880.43 | 12,880.43 | 12,880.43 | - |
Jul 23, 2024 | 13,061.10 | 13,061.10 | 13,061.10 | 13,061.10 | 13,061.10 | - |
Jul 22, 2024 | 12,979.32 | 12,979.32 | 12,979.32 | 12,979.32 | 12,979.32 | - |
Jul 19, 2024 | 12,988.53 | 12,988.53 | 12,988.53 | 12,988.53 | 12,988.53 | - |
Jul 18, 2024 | 13,123.63 | 13,123.63 | 13,123.63 | 13,123.63 | 13,123.63 | - |
Jul 17, 2024 | 13,065.63 | 13,065.63 | 13,065.63 | 13,065.63 | 13,065.63 | - |
Jul 16, 2024 | 13,201.25 | 13,201.25 | 13,201.25 | 13,201.25 | 13,201.25 | - |
Jul 15, 2024 | 13,204.09 | 13,204.09 | 13,204.09 | 13,204.09 | 13,204.09 | - |
Jul 12, 2024 | 13,164.18 | 13,164.18 | 13,164.18 | 13,164.18 | 13,164.18 | - |
Jul 11, 2024 | 13,217.83 | 13,217.83 | 13,217.83 | 13,217.83 | 13,217.83 | - |
Jul 10, 2024 | 13,218.38 | 13,218.38 | 13,218.38 | 13,218.38 | 13,218.38 | - |
Jul 9, 2024 | 13,195.16 | 13,195.16 | 13,195.16 | 13,195.16 | 13,195.16 | - |
Jul 8, 2024 | 13,193.56 | 13,193.56 | 13,193.56 | 13,193.56 | 13,193.56 | - |
Jul 5, 2024 | 13,189.36 | 13,189.36 | 13,189.36 | 13,189.36 | 13,189.36 | - |
Jul 4, 2024 | 13,233.88 | 13,233.88 | 13,233.88 | 13,233.88 | 13,233.88 | - |
Jul 3, 2024 | 13,169.70 | 13,169.70 | 13,169.70 | 13,169.70 | 13,169.70 | - |
Jul 2, 2024 | 13,085.45 | 13,085.45 | 13,085.45 | 13,085.45 | 13,085.45 | - |
Jul 1, 2024 | 13,170.54 | 13,170.54 | 13,170.54 | 13,170.54 | 13,170.54 | - |
Jun 28, 2024 | 13,130.19 | 13,130.19 | 13,130.19 | 13,130.19 | 13,130.19 | - |
Jun 27, 2024 | 13,137.97 | 13,137.97 | 13,137.97 | 13,137.97 | 13,137.97 | - |
Jun 26, 2024 | 13,088.36 | 13,088.36 | 13,088.36 | 13,088.36 | 13,088.36 | - |
Jun 25, 2024 | 13,118.45 | 13,118.45 | 13,118.45 | 13,118.45 | 13,118.45 | - |
Jun 24, 2024 | 13,098.86 | 13,098.86 | 13,098.86 | 13,098.86 | 13,098.86 | - |
Jun 21, 2024 | 13,039.30 | 13,039.30 | 13,039.30 | 13,039.30 | 13,039.30 | - |
Jun 20, 2024 | 13,076.34 | 13,076.34 | 13,076.34 | 13,076.34 | 13,076.34 | - |
Jun 19, 2024 | 13,018.27 | 13,018.27 | 13,018.27 | 13,018.27 | 13,018.27 | - |
Jun 18, 2024 | 12,983.63 | 12,983.63 | 12,983.63 | 12,983.63 | 12,983.63 | - |
Jun 17, 2024 | 12,913.34 | 12,913.34 | 12,913.34 | 12,913.34 | 12,913.34 | - |
Jun 14, 2024 | 12,886.65 | 12,886.65 | 12,886.65 | 12,886.65 | 12,886.65 | - |
Jun 13, 2024 | 12,935.79 | 12,935.79 | 12,935.79 | 12,935.79 | 12,935.79 | - |
Jun 12, 2024 | 12,954.04 | 12,954.04 | 12,954.04 | 12,954.04 | 12,954.04 | - |
Jun 11, 2024 | 12,854.49 | 12,854.49 | 12,854.49 | 12,854.49 | 12,854.49 | - |
Jun 10, 2024 | 12,937.41 | 12,937.41 | 12,937.41 | 12,937.41 | 12,937.41 | - |
Jun 7, 2024 | 12,914.44 | 12,914.44 | 12,914.44 | 12,914.44 | 12,914.44 | - |
Jun 6, 2024 | 12,958.04 | 12,958.04 | 12,958.04 | 12,958.04 | 12,958.04 | - |
Jun 5, 2024 | 12,846.89 | 12,846.89 | 12,846.89 | 12,846.89 | 12,846.89 | - |
Jun 4, 2024 | 12,769.78 | 12,769.78 | 12,769.78 | 12,769.78 | 12,769.78 | - |
Jun 3, 2024 | 12,869.88 | 12,869.88 | 12,869.88 | 12,869.88 | 12,869.88 | - |
May 31, 2024 | 12,802.65 | 12,802.65 | 12,802.65 | 12,802.65 | 12,802.65 | - |
May 30, 2024 | 12,797.43 | 12,797.43 | 12,797.43 | 12,797.43 | 12,797.43 | - |
May 28, 2024 | 12,944.29 | 12,944.29 | 12,944.29 | 12,944.29 | 12,944.29 | - |
May 24, 2024 | 12,982.80 | 12,982.80 | 12,982.80 | 12,982.80 | 12,982.80 | - |
May 23, 2024 | 13,110.46 | 13,110.46 | 13,110.46 | 13,110.46 | 13,110.46 | - |
May 22, 2024 | 13,001.32 | 13,001.32 | 13,001.32 | 13,001.32 | 13,001.32 | - |
May 21, 2024 | 13,006.81 | 13,006.81 | 13,006.81 | 13,006.81 | 13,006.81 | - |
May 20, 2024 | 12,986.43 | 12,986.43 | 12,986.43 | 12,986.43 | 12,986.43 | - |
May 17, 2024 | 13,004.67 | 13,004.67 | 13,004.67 | 13,004.67 | 13,004.67 | - |
May 16, 2024 | 13,048.43 | 13,048.43 | 13,048.43 | 13,048.43 | 13,048.43 | - |
May 15, 2024 | 13,024.52 | 13,024.52 | 13,024.52 | 13,024.52 | 13,024.52 | - |
May 14, 2024 | 13,010.98 | 13,010.98 | 13,010.98 | 13,010.98 | 13,010.98 | - |
May 13, 2024 | 13,023.53 | 13,023.53 | 13,023.53 | 13,023.53 | 13,023.53 | - |
May 9, 2024 | 12,906.95 | 12,906.95 | 12,906.95 | 12,906.95 | 12,906.95 | - |
May 8, 2024 | 12,879.17 | 12,879.17 | 12,879.17 | 12,879.17 | 12,879.17 | - |
May 7, 2024 | 12,814.10 | 12,814.10 | 12,814.10 | 12,814.10 | 12,814.10 | - |
May 3, 2024 | 12,645.75 | 12,645.75 | 12,645.75 | 12,645.75 | 12,645.75 | - |
May 2, 2024 | 12,576.03 | 12,576.03 | 12,576.03 | 12,576.03 | 12,576.03 | - |
Apr 30, 2024 | 12,626.01 | 12,626.01 | 12,626.01 | 12,626.01 | 12,626.01 | - |
Apr 29, 2024 | 12,712.08 | 12,712.08 | 12,712.08 | 12,712.08 | 12,712.08 | - |
Apr 26, 2024 | 12,626.14 | 12,626.14 | 12,626.14 | 12,626.14 | 12,626.14 | - |
Apr 25, 2024 | 12,516.98 | 12,516.98 | 12,516.98 | 12,516.98 | 12,516.98 | - |
Apr 24, 2024 | 12,656.51 | 12,656.51 | 12,656.51 | 12,656.51 | 12,656.51 | - |
Apr 23, 2024 | 12,589.12 | 12,589.12 | 12,589.12 | 12,589.12 | 12,589.12 | - |
Apr 22, 2024 | 12,559.86 | 12,559.86 | 12,559.86 | 12,559.86 | 12,559.86 | - |
Apr 19, 2024 | 12,385.66 | 12,385.66 | 12,385.66 | 12,385.66 | 12,385.66 | - |
Apr 18, 2024 | 12,441.14 | 12,441.14 | 12,441.14 | 12,441.14 | 12,441.14 | - |
Apr 17, 2024 | 12,469.98 | 12,469.98 | 12,469.98 | 12,469.98 | 12,469.98 | - |
Apr 16, 2024 | 12,434.13 | 12,434.13 | 12,434.13 | 12,434.13 | 12,434.13 | - |
Apr 15, 2024 | 12,638.28 | 12,638.28 | 12,638.28 | 12,638.28 | 12,638.28 | - |
Apr 12, 2024 | 12,602.99 | 12,602.99 | 12,602.99 | 12,602.99 | 12,602.99 | - |
Apr 11, 2024 | 12,597.99 | 12,597.99 | 12,597.99 | 12,597.99 | 12,597.99 | - |
Apr 10, 2024 | 12,523.26 | 12,523.26 | 12,523.26 | 12,523.26 | 12,523.26 | - |
Apr 9, 2024 | 12,595.03 | 12,595.03 | 12,595.03 | 12,595.03 | 12,595.03 | - |
Apr 8, 2024 | 12,602.82 | 12,602.82 | 12,602.82 | 12,602.82 | 12,602.82 | - |
Apr 5, 2024 | 12,526.22 | 12,526.22 | 12,526.22 | 12,526.22 | 12,526.22 | - |
Apr 4, 2024 | 12,651.80 | 12,651.80 | 12,651.80 | 12,651.80 | 12,651.80 | - |
Apr 3, 2024 | 12,592.96 | 12,592.96 | 12,592.96 | 12,592.96 | 12,592.96 | - |
Mar 28, 2024 | 12,652.99 | 12,652.99 | 12,652.99 | 12,652.99 | 12,652.99 | - |
Mar 27, 2024 | 12,658.16 | 12,658.16 | 12,658.16 | 12,658.16 | 12,658.16 | - |
Mar 26, 2024 | 12,614.89 | 12,614.89 | 12,614.89 | 12,614.89 | 12,614.89 | - |
Mar 25, 2024 | 12,585.55 | 12,585.55 | 12,585.55 | 12,585.55 | 12,585.55 | - |
Mar 22, 2024 | 12,694.26 | 12,694.26 | 12,694.26 | 12,694.26 | 12,694.26 | - |
Mar 21, 2024 | 12,614.89 | 12,614.89 | 12,614.89 | 12,614.89 | 12,614.89 | - |
Mar 20, 2024 | 12,456.52 | 12,456.52 | 12,456.52 | 12,456.52 | 12,456.52 | - |
Mar 19, 2024 | 12,400.68 | 12,400.68 | 12,400.68 | 12,400.68 | 12,400.68 | - |
Mar 18, 2024 | 12,423.82 | 12,423.82 | 12,423.82 | 12,423.82 | 12,423.82 | - |
Mar 15, 2024 | 12,365.12 | 12,365.12 | 12,365.12 | 12,365.12 | 12,365.12 | - |
Mar 14, 2024 | 12,453.32 | 12,453.32 | 12,453.32 | 12,453.32 | 12,453.32 | - |
Mar 13, 2024 | 12,434.52 | 12,434.52 | 12,434.52 | 12,434.52 | 12,434.52 | - |
Mar 12, 2024 | 12,366.09 | 12,366.09 | 12,366.09 | 12,366.09 | 12,366.09 | - |
Mar 11, 2024 | 12,221.88 | 12,221.88 | 12,221.88 | 12,221.88 | 12,221.88 | - |
Mar 8, 2024 | 12,354.95 | 12,354.95 | 12,354.95 | 12,354.95 | 12,354.95 | - |
Mar 7, 2024 | 12,331.65 | 12,331.65 | 12,331.65 | 12,331.65 | 12,331.65 | - |
Mar 6, 2024 | 12,298.76 | 12,298.76 | 12,298.76 | 12,298.76 | 12,298.76 | - |
Mar 5, 2024 | 12,308.31 | 12,308.31 | 12,308.31 | 12,308.31 | 12,308.31 | - |
Mar 4, 2024 | 12,335.21 | 12,335.21 | 12,335.21 | 12,335.21 | 12,335.21 | - |
Mar 1, 2024 | 12,302.97 | 12,302.97 | 12,302.97 | 12,302.97 | 12,302.97 | - |
Feb 28, 2024 | 12,237.71 | 12,237.71 | 12,237.71 | 12,237.71 | 12,237.71 | - |
Feb 27, 2024 | 12,281.61 | 12,281.61 | 12,281.61 | 12,281.61 | 12,281.61 | - |
Feb 26, 2024 | 12,327.20 | 12,327.20 | 12,327.20 | 12,327.20 | 12,327.20 | - |
Feb 23, 2024 | 12,324.77 | 12,324.77 | 12,324.77 | 12,324.77 | 12,324.77 | - |
Feb 22, 2024 | 12,322.26 | 12,322.26 | 12,322.26 | 12,322.26 | 12,322.26 | - |
Feb 21, 2024 | 12,150.96 | 12,150.96 | 12,150.96 | 12,150.96 | 12,150.96 | - |
Feb 20, 2024 | 12,159.33 | 12,159.33 | 12,159.33 | 12,159.33 | 12,159.33 | - |
Feb 19, 2024 | 12,205.78 | 12,205.78 | 12,205.78 | 12,205.78 | 12,205.78 | - |
Feb 16, 2024 | 12,242.76 | 12,242.76 | 12,242.76 | 12,242.76 | 12,242.76 | - |
Feb 15, 2024 | 12,197.12 | 12,197.12 | 12,197.12 | 12,197.12 | 12,197.12 | - |
Feb 14, 2024 | 12,139.41 | 12,139.41 | 12,139.41 | 12,139.41 | 12,139.41 | - |
Feb 13, 2024 | 12,095.95 | 12,095.95 | 12,095.95 | 12,095.95 | 12,095.95 | - |
Feb 12, 2024 | 12,222.50 | 12,222.50 | 12,222.50 | 12,222.50 | 12,222.50 | - |
Feb 8, 2024 | 12,180.54 | 12,180.54 | 12,180.54 | 12,180.54 | 12,180.54 | - |
Feb 6, 2024 | 12,157.01 | 12,157.01 | 12,157.01 | 12,157.01 | 12,157.01 | - |
Feb 5, 2024 | 12,153.08 | 12,153.08 | 12,153.08 | 12,153.08 | 12,153.08 | - |
Feb 2, 2024 | 12,073.93 | 12,073.93 | 12,073.93 | 12,073.93 | 12,073.93 | - |
Feb 1, 2024 | 12,049.92 | 12,049.92 | 12,049.92 | 12,049.92 | 12,049.92 | - |
Jan 30, 2024 | 12,124.49 | 12,124.49 | 12,124.49 | 12,124.49 | 12,124.49 | - |
Jan 29, 2024 | 12,041.54 | 12,041.54 | 12,041.54 | 12,041.54 | 12,041.54 | - |
Jan 24, 2024 | 11,964.29 | 11,964.29 | 11,964.29 | 11,964.29 | 11,964.29 | - |
Jan 23, 2024 | 11,882.45 | 11,882.45 | 11,882.45 | 11,882.45 | 11,882.45 | - |
Jan 22, 2024 | 11,880.05 | 11,880.05 | 11,880.05 | 11,880.05 | 11,880.05 | - |
Jan 19, 2024 | 11,827.05 | 11,827.05 | 11,827.05 | 11,827.05 | 11,827.05 | - |
Jan 18, 2024 | 11,744.35 | 11,744.35 | 11,744.35 | 11,744.35 | 11,744.35 | - |
Jan 17, 2024 | 11,679.57 | 11,679.57 | 11,679.57 | 11,679.57 | 11,679.57 | - |
Jan 16, 2024 | 11,799.31 | 11,799.31 | 11,799.31 | 11,799.31 | 11,799.31 | - |
Jan 15, 2024 | 11,820.76 | 11,820.76 | 11,820.76 | 11,820.76 | 11,820.76 | - |
Jan 12, 2024 | 11,811.64 | 11,811.64 | 11,811.64 | 11,811.64 | 11,811.64 | - |
Jan 11, 2024 | 11,792.94 | 11,792.94 | 11,792.94 | 11,792.94 | 11,792.94 | - |
Jan 10, 2024 | 11,743.71 | 11,743.71 | 11,743.71 | 11,743.71 | 11,743.71 | - |
Jan 9, 2024 | 11,689.43 | 11,689.43 | 11,689.43 | 11,689.43 | 11,689.43 | - |
Dec 29, 2023 | 11,834.28 | 11,834.28 | 11,834.28 | 11,834.28 | 11,834.28 | - |
Dec 28, 2023 | 11,804.58 | 11,804.58 | 11,804.58 | 11,804.58 | 11,804.58 | - |
Dec 27, 2023 | 11,770.60 | 11,770.60 | 11,770.60 | 11,770.60 | 11,770.60 | - |
Dec 22, 2023 | 11,726.95 | 11,726.95 | 11,726.95 | 11,726.95 | 11,726.95 | - |
Dec 21, 2023 | 11,690.13 | 11,690.13 | 11,690.13 | 11,690.13 | 11,690.13 | - |
Dec 20, 2023 | 11,701.39 | 11,701.39 | 11,701.39 | 11,701.39 | 11,701.39 | - |
Dec 19, 2023 | 11,628.67 | 11,628.67 | 11,628.67 | 11,628.67 | 11,628.67 | - |
Dec 18, 2023 | 11,660.42 | 11,660.42 | 11,660.42 | 11,660.42 | 11,660.42 | - |
Dec 15, 2023 | 11,595.14 | 11,595.14 | 11,595.14 | 11,595.14 | 11,595.14 | - |
Dec 14, 2023 | 11,688.83 | 11,688.83 | 11,688.83 | 11,688.83 | 11,688.83 | - |
Dec 13, 2023 | 11,687.81 | 11,687.81 | 11,687.81 | 11,687.81 | 11,687.81 | - |
Dec 12, 2023 | 11,622.70 | 11,622.70 | 11,622.70 | 11,622.70 | 11,622.70 | - |
Dec 11, 2023 | 11,553.58 | 11,553.58 | 11,553.58 | 11,553.58 | 11,553.58 | - |
Dec 7, 2023 | 11,491.99 | 11,491.99 | 11,491.99 | 11,491.99 | 11,491.99 | - |
Dec 6, 2023 | 11,547.64 | 11,547.64 | 11,547.64 | 11,547.64 | 11,547.64 | - |
Dec 5, 2023 | 11,437.92 | 11,437.92 | 11,437.92 | 11,437.92 | 11,437.92 | - |
Dec 4, 2023 | 11,461.99 | 11,461.99 | 11,461.99 | 11,461.99 | 11,461.99 | - |
Dec 1, 2023 | 11,458.25 | 11,458.25 | 11,458.25 | 11,458.25 | 11,458.25 | - |
Nov 30, 2023 | 11,469.71 | 11,469.71 | 11,469.71 | 11,469.71 | 11,469.71 | - |
Nov 29, 2023 | 11,451.14 | 11,451.14 | 11,451.14 | 11,451.14 | 11,451.14 | - |
Nov 28, 2023 | 11,427.85 | 11,427.85 | 11,427.85 | 11,427.85 | 11,427.85 | - |
Nov 27, 2023 | 11,466.88 | 11,466.88 | 11,466.88 | 11,466.88 | 11,466.88 | - |
Nov 24, 2023 | 11,506.86 | 11,506.86 | 11,506.86 | 11,506.86 | 11,506.86 | - |
Nov 23, 2023 | 11,528.40 | 11,528.40 | 11,528.40 | 11,528.40 | 11,528.40 | - |
Nov 22, 2023 | 11,521.29 | 11,521.29 | 11,521.29 | 11,521.29 | 11,521.29 | - |
Nov 21, 2023 | 11,463.42 | 11,463.42 | 11,463.42 | 11,463.42 | 11,463.42 | - |
Nov 17, 2023 | 11,533.97 | 11,533.97 | 11,533.97 | 11,533.97 | 11,533.97 | - |
Nov 16, 2023 | 11,437.54 | 11,437.54 | 11,437.54 | 11,437.54 | 11,437.54 | - |
Nov 15, 2023 | 11,427.61 | 11,427.61 | 11,427.61 | 11,427.61 | 11,427.61 | - |
Nov 13, 2023 | 11,296.75 | 11,296.75 | 11,296.75 | 11,296.75 | 11,296.75 | - |
Nov 10, 2023 | 11,265.48 | 11,265.48 | 11,265.48 | 11,265.48 | 11,265.48 | - |
Nov 9, 2023 | 11,276.19 | 11,276.19 | 11,276.19 | 11,276.19 | 11,276.19 | - |
Nov 8, 2023 | 11,177.93 | 11,177.93 | 11,177.93 | 11,177.93 | 11,177.93 | - |
Nov 7, 2023 | 11,115.95 | 11,115.95 | 11,115.95 | 11,115.95 | 11,115.95 | - |
Nov 6, 2023 | 11,087.61 | 11,087.61 | 11,087.61 | 11,087.61 | 11,087.61 | - |
Nov 3, 2023 | 11,106.28 | 11,106.28 | 11,106.28 | 11,106.28 | 11,106.28 | - |
Nov 2, 2023 | 11,060.50 | 11,060.50 | 11,060.50 | 11,060.50 | 11,060.50 | - |
Nov 1, 2023 | 10,962.91 | 10,962.91 | 10,962.91 | 10,962.91 | 10,962.91 | - |
Oct 31, 2023 | 10,857.24 | 10,857.24 | 10,857.24 | 10,857.24 | 10,857.24 | - |
Oct 30, 2023 | 10,813.39 | 10,813.39 | 10,813.39 | 10,813.39 | 10,813.39 | - |
Oct 27, 2023 | 10,773.08 | 10,773.08 | 10,773.08 | 10,773.08 | 10,773.08 | - |
Oct 26, 2023 | 10,855.62 | 10,855.62 | 10,855.62 | 10,855.62 | 10,855.62 | - |
Oct 25, 2023 | 10,930.05 | 10,930.05 | 10,930.05 | 10,930.05 | 10,930.05 | - |
Oct 24, 2023 | 10,896.59 | 10,896.59 | 10,896.59 | 10,896.59 | 10,896.59 | - |
Oct 23, 2023 | 10,852.59 | 10,852.59 | 10,852.59 | 10,852.59 | 10,852.59 | - |
Oct 20, 2023 | 10,971.50 | 10,971.50 | 10,971.50 | 10,971.50 | 10,971.50 | - |
Oct 19, 2023 | 11,097.18 | 11,097.18 | 11,097.18 | 11,097.18 | 11,097.18 | - |
Oct 18, 2023 | 11,152.39 | 11,152.39 | 11,152.39 | 11,152.39 | 11,152.39 | - |
Oct 17, 2023 | 11,198.54 | 11,198.54 | 11,198.54 | 11,198.54 | 11,198.54 | - |
Oct 16, 2023 | 11,189.61 | 11,189.61 | 11,189.61 | 11,189.61 | 11,189.61 | - |
Oct 13, 2023 | 11,247.83 | 11,247.83 | 11,247.83 | 11,247.83 | 11,247.83 | - |
Oct 12, 2023 | 11,290.61 | 11,290.61 | 11,290.61 | 11,290.61 | 11,290.61 | - |
Oct 11, 2023 | 11,201.21 | 11,201.21 | 11,201.21 | 11,201.21 | 11,201.21 | - |
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%
QSMRX AQR Small Cap Momentum Style R6
23.08
+2.30%
FIMPX Nuveen Small Cap Growth Opp I
34.62
+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%