LSE - Delayed Quote • GBp
AB US Low Volatility Eq I GBP (0P0001MRK6.L)
As of September 11 at 9:00 PM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 11, 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - |
Sep 10, 2024 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | - |
Sep 9, 2024 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | - |
Sep 6, 2024 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - |
Sep 5, 2024 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | - |
Sep 4, 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | - |
Sep 3, 2024 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | - |
Aug 30, 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - |
Aug 29, 2024 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | - |
Aug 28, 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | - |
Aug 27, 2024 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | - |
Aug 23, 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | - |
Aug 22, 2024 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | - |
Aug 21, 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | - |
Aug 20, 2024 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - |
Aug 19, 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
Aug 16, 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | - |
Aug 14, 2024 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | - |
Aug 13, 2024 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | - |
Aug 12, 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | - |
Aug 9, 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
Aug 8, 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
Aug 7, 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | - |
Aug 6, 2024 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | - |
Aug 5, 2024 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | - |
Aug 2, 2024 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | - |
Aug 1, 2024 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | - |
Jul 31, 2024 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - |
Jul 30, 2024 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | - |
Jul 29, 2024 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | - |
Jul 26, 2024 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | - |
Jul 25, 2024 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | - |
Jul 24, 2024 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | - |
Jul 23, 2024 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | - |
Jul 22, 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - |
Jul 19, 2024 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | - |
Jul 18, 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | - |
Jul 17, 2024 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | - |
Jul 16, 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - |
Jul 15, 2024 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
Jul 12, 2024 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | - |
Jul 11, 2024 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | - |
Jul 10, 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
Jul 9, 2024 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - |
Jul 8, 2024 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | - |
Jul 5, 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - |
Jul 3, 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - |
Jul 2, 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - |
Jul 1, 2024 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | - |
Jun 28, 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | - |
Jun 27, 2024 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | - |
Jun 26, 2024 | 2,249.00 | 2,249.00 | 2,249.00 | 2,249.00 | 2,249.00 | - |
Jun 25, 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - |
Jun 24, 2024 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | - |
Jun 21, 2024 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | - |
Jun 20, 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | - |
Jun 18, 2024 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | - |
Jun 17, 2024 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | - |
Jun 14, 2024 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | - |
Jun 13, 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
Jun 12, 2024 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | - |
Jun 11, 2024 | 2,182.00 | 2,182.00 | 2,182.00 | 2,182.00 | 2,182.00 | - |
Jun 10, 2024 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - |
Jun 7, 2024 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | - |
Jun 6, 2024 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
Jun 5, 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
Jun 4, 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - |
Jun 3, 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | - |
May 31, 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
May 30, 2024 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | - |
May 29, 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | - |
May 28, 2024 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | - |
May 24, 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
May 23, 2024 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
May 22, 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | - |
May 21, 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | - |
May 17, 2024 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | - |
May 16, 2024 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | - |
May 15, 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | - |
May 14, 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | - |
May 13, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
May 10, 2024 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | - |
May 8, 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | - |
May 7, 2024 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | - |
May 3, 2024 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | - |
May 2, 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | - |
Apr 30, 2024 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | - |
Apr 29, 2024 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | - |
Apr 26, 2024 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | - |
Apr 25, 2024 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | - |
Apr 24, 2024 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | - |
Apr 23, 2024 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | - |
Apr 22, 2024 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | - |
Apr 19, 2024 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | - |
Apr 18, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Apr 17, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Apr 16, 2024 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | - |
Apr 15, 2024 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | - |
Apr 12, 2024 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | - |
Apr 11, 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - |
Apr 10, 2024 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | - |
Apr 9, 2024 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | - |
Apr 8, 2024 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | - |
Apr 5, 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | - |
Apr 4, 2024 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | - |
Apr 3, 2024 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | - |
Apr 2, 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | - |
Mar 28, 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
Mar 27, 2024 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | - |
Mar 26, 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - |
Mar 25, 2024 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | - |
Mar 22, 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | - |
Mar 21, 2024 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | - |
Mar 20, 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | - |
Mar 19, 2024 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | - |
Mar 18, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Mar 15, 2024 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | - |
Mar 14, 2024 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | - |
Mar 13, 2024 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | - |
Mar 12, 2024 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | - |
Mar 11, 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
Mar 8, 2024 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | - |
Mar 7, 2024 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | - |
Mar 6, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | - |
Mar 5, 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
Mar 4, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Mar 1, 2024 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | - |
Feb 29, 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
Feb 28, 2024 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | - |
Feb 27, 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | - |
Feb 26, 2024 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | - |
Feb 23, 2024 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | - |
Feb 22, 2024 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | - |
Feb 21, 2024 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - |
Feb 20, 2024 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | - |
Feb 16, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
Feb 15, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Feb 14, 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | - |
Feb 13, 2024 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | - |
Feb 12, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
Feb 9, 2024 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | - |
Feb 8, 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
Feb 7, 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | - |
Feb 6, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | - |
Feb 5, 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
Feb 2, 2024 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | - |
Feb 1, 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
Jan 31, 2024 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | - |
Jan 30, 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - |
Jan 29, 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | - |
Jan 26, 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
Jan 24, 2024 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | - |
Jan 23, 2024 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | - |
Jan 22, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
Jan 19, 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - |
Jan 18, 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | - |
Jan 17, 2024 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - |
Jan 16, 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - |
Jan 12, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
Jan 11, 2024 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | - |
Jan 10, 2024 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | - |
Jan 9, 2024 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | - |
Dec 29, 2023 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - |
Dec 28, 2023 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | - |
Dec 27, 2023 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | - |
Dec 22, 2023 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - |
Dec 21, 2023 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - |
Dec 20, 2023 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - |
Dec 19, 2023 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | - |
Dec 18, 2023 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - |
Dec 15, 2023 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | - |
Dec 14, 2023 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | - |
Dec 13, 2023 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | - |
Dec 12, 2023 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
Dec 11, 2023 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | - |
Dec 8, 2023 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
Dec 7, 2023 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | - |
Dec 6, 2023 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | - |
Dec 5, 2023 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - |
Dec 4, 2023 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | - |
Dec 1, 2023 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - |
Nov 30, 2023 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | - |
Nov 29, 2023 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | - |
Nov 28, 2023 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
Nov 27, 2023 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | - |
Nov 24, 2023 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | - |
Nov 22, 2023 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | - |
Nov 21, 2023 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | - |
Nov 20, 2023 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | - |
Nov 17, 2023 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - |
Nov 16, 2023 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | - |
Nov 15, 2023 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | - |
Nov 14, 2023 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | - |
Nov 13, 2023 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | - |
Nov 10, 2023 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | - |
Nov 9, 2023 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - |
Nov 8, 2023 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | - |
Nov 7, 2023 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | - |
Nov 6, 2023 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | - |
Nov 3, 2023 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | - |
Nov 2, 2023 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - |
Oct 31, 2023 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | - |
Oct 30, 2023 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | - |
Oct 27, 2023 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | - |
Oct 26, 2023 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | - |
Oct 25, 2023 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Oct 24, 2023 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | - |
Oct 23, 2023 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | - |
Oct 20, 2023 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - |
Oct 19, 2023 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - |
Oct 18, 2023 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
Oct 17, 2023 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | - |
Oct 16, 2023 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | - |
Oct 13, 2023 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - |
Oct 12, 2023 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | - |
Oct 11, 2023 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - |
Oct 10, 2023 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | - |
Oct 9, 2023 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | - |
Oct 6, 2023 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - |
Oct 5, 2023 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | - |
Oct 3, 2023 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - |
Oct 2, 2023 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | - |
Sep 29, 2023 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | - |
Sep 28, 2023 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Sep 27, 2023 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Sep 26, 2023 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | - |
Sep 25, 2023 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | - |
Sep 22, 2023 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | - |
Sep 21, 2023 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Sep 20, 2023 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - |
Sep 19, 2023 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - |
Sep 18, 2023 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | - |
Sep 15, 2023 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | - |
Sep 14, 2023 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - |
Sep 13, 2023 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | - |
Related Tickers
RYMNX Rydex Precious Metals A
39.59
+5.57%
RYPMX Rydex Precious Metals Inv
42.70
+5.56%
RYMPX Rydex Precious Metals H
37.98
+5.56%
RYZCX Rydex Precious Metals C
30.77
+5.56%
FEGOX First Eagle Gold C
26.44
+4.18%
SGGDX First Eagle Gold A
29.33
+4.15%
FEGIX First Eagle Gold I
30.36
+4.15%
FEURX First Eagle Gold R6
30.45
+4.14%
AVALX Aegis Value I
38.02
+2.92%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
TARKX Tarkio
28.51
+2.26%
MOWNX Moerus Worldwide Value N
16.42
+2.11%
MOWIX Moerus Worldwide Value Institutional
16.47
+2.11%
RYVLX Rydex NASDAQ-100 2x Strategy A
509.10
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
508.94
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
366.55
+1.94%
UOPSX ProFunds UltraNASDAQ-100 Fund
69.35
+1.91%
UOPIX ProFunds UltraNASDAQ-100 Fund
100.50
+1.91%
INPSX ProFunds Internet UltraSector Svc
27.08
+1.88%
INPIX ProFunds Internet UltraSector Inv
42.42
+1.87%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.89
+1.83%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.61
+1.82%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.39
+1.81%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.65
+1.81%
FGJMX Fidelity Advisor Communication ServicesI
99.31
+1.80%
FBMPX Fidelity Select Communication Services Portfolio
99.33
+1.80%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.78
+1.80%
FGEMX Fidelity Advisor Communication ServicesM
96.66
+1.80%
FGDMX Fidelity Advisor Communication ServicesA
97.82
+1.80%
FGHMX Fidelity Advisor Communication ServicesC
94.05
+1.80%
FGKMX Fidelity Advisor Communication ServicesZ
99.99
+1.79%
BCSVX Brown Capital Management International Small Company Fund
24.14
+1.77%
DNSMX Driehaus Small Cap Growth Institutional
22.20
+1.74%
BCSFX Brown Capital Management International Small Company Fund
24.69
+1.73%
DVSMX Driehaus Small Cap Growth Investor
21.73
+1.68%
FNARX Fidelity Natural Resources Fund
43.67
+1.68%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.36
+1.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.31
+1.63%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
25.72
+1.62%
BUIOX Buffalo Early Stage Growth Instl
16.34
+1.62%
PRJDX PGIM Jennison Global Opportunities R4
47.24
+1.61%
FNORX Fidelity Nordic
70.62
+1.61%
PWJCX PGIM Jennison International Opps C
28.39
+1.61%
PRJCX PGIM Jennison Global Opportunities C
41.35
+1.60%
UMPIX ProFunds UltraMid Cap Fund
62.98
+1.60%
PRJBX PGIM Jennison Global Opportunities R2
46.50
+1.59%
LAMGX Lord Abbett Micro Cap Growth A
15.29
+1.59%
UMPSX ProFunds UltraMid Cap Fund
48.42
+1.59%
PWJAX PGIM Jennison International Opps A
31.24
+1.59%
PWJRX PGIM Jennison International Opps R
30.64
+1.59%
PWJZX PGIM Jennison International Opps Z
31.92
+1.59%
PRJQX PGIM Jennison Global Opportunities R6
47.91
+1.59%
FSHOX Fidelity Select Construction & Housing
124.11
+1.59%
PWJQX PGIM Jennison International Opps R6
32.02
+1.59%
PRJAX PGIM Jennison Global Opportunities A
46.15
+1.58%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.36
+1.58%
PRJZX PGIM Jennison Global Opportunities Z
47.44
+1.58%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.51
+1.58%
ASMOX AQR Small Cap Momentum Style I
21.90
+1.58%
ASMNX AQR Small Cap Momentum Style N
21.92
+1.58%
ALGRX Alger Focus Equity I
68.43
+1.57%
PWJDX PGIM Jennison International Opps R4
31.64
+1.57%
BUFOX Buffalo Early Stage Growth Fd
16.20
+1.57%
ALCFX Alger Focus Equity C
60.92
+1.57%
ALZFX Alger Focus Equity Z
70.71
+1.57%
PWJBX PGIM Jennison International Opps R2
31.18
+1.56%
ALGYX Alger Focus Equity Y
70.98
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
18.91
+1.56%
LFMGX Lord Abbett Micro Cap Growth F
18.91
+1.56%
ALAFX Alger Focus Equity A
67.86
+1.56%
QSMRX AQR Small Cap Momentum Style R6
21.79
+1.54%
JMCRX James Micro Cap
21.86
+1.53%
AGCSX American Century Global Small Cap I
18.76
+1.52%
BSCFX Baron Small Cap Retail
32.88
+1.51%
BSCUX Baron Small Cap R6
35.58
+1.51%
BSFIX Baron Small Cap Instl
35.59
+1.51%
AGCLX American Century Global Small Cap A
18.14
+1.51%
LCMGX Lord Abbett Micro Cap Growth Fund
18.15
+1.51%
AGCHX American Century Global Small Cap C
16.84
+1.51%
CSMCX Congress Small Cap Growth Institutional
43.97
+1.50%
AGCTX American Century Global Small Cap R6
18.96
+1.50%
AGCWX American Century Global Small Cap R
17.73
+1.49%
CSMVX Congress Small Cap Growth Retail
38.23
+1.49%
SPFZX PGIM Jennison Focused Growth Z
28.01
+1.49%
AGCVX American Century Global Small Cap Inv
18.48
+1.48%
PSGQX PGIM Jennison Focused Growth R6
28.09
+1.48%
CCRIX Columbia Small Cap Growth Fund
22.66
+1.48%
SPFCX PGIM Jennison Focused Growth C
17.18
+1.48%
SPFAX PGIM Jennison Focused Growth A
24.86
+1.47%
AUERX Auer Growth
16.63
+1.46%
CHHRX Columbia Small Cap Growth Adv
28.09
+1.44%
DFDSX DF Dent Small Cap Growth Investor
23.92
+1.44%
CMSCX Columbia Small Cap Growth Inst
26.05
+1.44%
DFSGX DF Dent Small Cap Growth Institutional
24.08
+1.43%
ICMPX Lazard International Quality Gr Instl
17.02
+1.43%
RCMPX Lazard International Quality Gr R6
17.03
+1.43%
CSGYX Columbia Small Cap Growth Inst3
27.04
+1.43%
HICGX Hennessy Cornerstone Growth Inst
35.66
+1.42%
CGOAX Columbia Small Cap Growth A
23.57
+1.42%
CSCRX Columbia Small Cap Growth Inst2
26.57
+1.41%