Frankfurt - Delayed Quote • EUR
Franklin Intelligent Mchns A (Ydis) EUR (0P0001NH9N.F)
As of August 9 at 10:00 PM GMT+2. Market Open.
Currency in EUR 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 |
---|---|---|---|---|---|---|
Aug 9, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Aug 8, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Aug 7, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Aug 6, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Aug 5, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Aug 2, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Aug 1, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
Jul 31, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Jul 30, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Jul 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Jul 26, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Jul 25, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Jul 24, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jul 23, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
Jul 22, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Jul 19, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Jul 18, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
Jul 17, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Jul 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Jul 15, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Jul 12, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Jul 11, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
Jul 10, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Jul 9, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Jul 8, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Jul 5, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jul 3, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
Jul 2, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
Jul 1, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Jun 28, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Jun 27, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Jun 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Jun 25, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
Jun 24, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
Jun 21, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Jun 20, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Jun 18, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
Jun 17, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
Jun 14, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Jun 13, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Jun 12, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Jun 11, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Jun 10, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Jun 7, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
Jun 6, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Jun 5, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
Jun 4, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Jun 3, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
May 31, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
May 30, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
May 29, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
May 28, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
May 24, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
May 23, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
May 22, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
May 21, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
May 20, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
May 17, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
May 16, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
May 15, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
May 14, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
May 13, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
May 10, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
May 9, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
May 8, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
May 7, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
May 6, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
May 3, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
May 2, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Apr 30, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Apr 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 26, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Apr 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 24, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Apr 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
Apr 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Apr 19, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Apr 18, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Apr 17, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Apr 16, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 15, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Apr 12, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Apr 11, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Apr 10, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Apr 9, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Apr 8, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Apr 5, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Apr 4, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Apr 3, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Apr 2, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Mar 28, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Mar 27, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Mar 26, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Mar 25, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
Mar 22, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
Mar 21, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Mar 20, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 19, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Mar 18, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Mar 15, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Mar 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 13, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Mar 12, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Mar 11, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Mar 8, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Mar 7, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
Mar 6, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Mar 5, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Mar 4, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Mar 1, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 29, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Feb 28, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Feb 27, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Feb 26, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Feb 23, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Feb 22, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Feb 21, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Feb 20, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Feb 16, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Feb 15, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Feb 14, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Feb 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Feb 12, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
Feb 9, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Feb 8, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Feb 7, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Feb 6, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Feb 5, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Feb 2, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Feb 1, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Jan 31, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Jan 30, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Jan 29, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Jan 26, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jan 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Jan 23, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Jan 22, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Jan 19, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Jan 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Jan 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jan 16, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Jan 15, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jan 12, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jan 11, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Jan 10, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jan 9, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Dec 29, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Dec 28, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Dec 27, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Dec 22, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Dec 21, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Dec 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Dec 19, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Dec 18, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Dec 15, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
Dec 14, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
Dec 13, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Dec 12, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Dec 11, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Dec 8, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Dec 7, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Dec 6, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Dec 5, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Dec 4, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Dec 1, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Nov 30, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Nov 29, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Nov 28, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Nov 27, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Nov 24, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Nov 23, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Nov 22, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Nov 21, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Nov 20, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Nov 17, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Nov 16, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Nov 15, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Nov 14, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Nov 13, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Nov 10, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Nov 9, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Nov 8, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Nov 7, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Nov 6, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Nov 3, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
Nov 2, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Nov 1, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Oct 31, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Oct 30, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Oct 27, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Oct 26, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Oct 25, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Oct 24, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 23, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Oct 20, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Oct 19, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Oct 18, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Oct 17, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Oct 16, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Oct 13, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Oct 12, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Oct 11, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Oct 10, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Oct 9, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Oct 6, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Oct 5, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Oct 3, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Oct 2, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Sep 29, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Sep 28, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Sep 27, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Sep 26, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Sep 25, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Sep 22, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Sep 21, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Sep 20, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Sep 19, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Sep 18, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Sep 15, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Sep 14, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Sep 13, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Sep 12, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Sep 11, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Sep 8, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Sep 7, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Sep 6, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Sep 5, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Sep 4, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Sep 1, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Aug 31, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Aug 30, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Aug 29, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Aug 28, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Aug 25, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Aug 24, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Aug 23, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Aug 22, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Aug 21, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Aug 18, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Aug 17, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Aug 16, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Aug 15, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Aug 14, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Related Tickers
FGADX Franklin Gold and Precious Metals Adv
21.14
+3.83%
FKRCX Franklin Gold and Precious Metals A
19.44
+3.79%
FRGOX Franklin Gold and Precious Metals C
16.99
+3.79%
FGPMX Franklin Gold and Precious Metals R6
21.46
+3.77%
INIIX VanEck International Investors Gold I
15.54
+3.19%
SGGDX First Eagle Gold A
27.59
+2.87%
RYZCX Rydex Precious Metals C
28.70
+2.87%
RYMPX Rydex Precious Metals H
35.40
+2.85%
FEGIX First Eagle Gold I
28.55
+2.85%
RYMNX Rydex Precious Metals A
36.89
+2.84%
RYPMX Rydex Precious Metals Inv
39.79
+2.84%
FEURX First Eagle Gold R6
28.64
+2.84%
FEGOX First Eagle Gold C
24.88
+2.81%
UMPSX ProFunds UltraMid Cap Fund
47.21
+1.37%
UMPIX ProFunds UltraMid Cap Fund
61.36
+1.35%
MOWIX Moerus Worldwide Value Institutional
16.01
+1.33%
MOWNX Moerus Worldwide Value N
15.96
+1.27%
FNARX Fidelity Natural Resources Fund
46.02
+1.17%
FELTX Fidelity Advisor Semiconductors M
72.34
+0.99%
FELAX Fidelity Advisor Semiconductors A
77.54
+0.99%
FELIX Fidelity Advisor Semiconductors I
83.93
+0.99%
AUERX Auer Growth
16.40
+0.99%
FIKGX Fidelity Advisor Semiconductors Z
84.14
+0.98%
FSELX Fidelity Select Semiconductors
30.84
+0.98%
FELCX Fidelity Advisor Semiconductors C
61.88
+0.98%
INPIX ProFunds Internet UltraSector Inv
39.33
+0.95%
INPSX ProFunds Internet UltraSector Svc
25.13
+0.92%
RYSIX Rydex Electronics Inv
403.49
+0.87%
RYELX Rydex Electronics A
366.67
+0.87%
RYSAX Rydex Electronics H
355.27
+0.87%
RYSCX Rydex Electronics C
309.69
+0.86%
CNPSX Consumer Staples UltraSector ProFund Svc
65.82
+0.86%
FSPTX Fidelity Select Technology
33.13
+0.85%
CNPIX Consumer Staples UltraSector ProFund Inv
75.98
+0.85%
FATIX Fidelity Advisor Technology Fund
125.14
+0.83%
FIKHX Fidelity Advisor Technology Z
125.20
+0.83%
WIESX Wasatch Emerging Markets Select Instl
17.03
+0.83%
FADTX Fidelity Advisor Technology A
110.76
+0.83%
FATEX Fidelity Advisor Technology Fund
100.57
+0.82%
FTHCX Fidelity Advisor Technology C
80.97
+0.82%
FIKAX Fidelity Advisor Energy Z
49.65
+0.81%
FNRCX Fidelity Advisor Energy C
42.58
+0.80%
FANAX Fidelity Advisor Energy A
46.78
+0.80%
WAESX Wasatch Emerging Markets Select Investor
16.56
+0.79%
FANIX Fidelity Advisor Energy I
49.70
+0.79%
FAMKX Fidelity Advisor Focused Em Mkts A
30.68
+0.79%
FZAEX Fidelity Advisor Focused Em Mkts Z
30.79
+0.79%
FIMKX Fidelity Advisor Focused Em Mkts I
30.84
+0.78%
FSENX Fidelity Select Energy Portfolio
60.94
+0.78%
FAGNX Fidelity Advisor Energy M
48.09
+0.78%
FTMKX Fidelity Advisor Focused Em Mkts M
30.32
+0.76%
GOVIX GMO Resources Fund
20.05
+0.75%
GAAHX GMO Resources R6
20.10
+0.75%
GEACX GMO Resources I
20.12
+0.75%
GOFIX GMO Resources III
20.13
+0.75%
LSHUX Kinetics Spin-Off and Corp Rest Instl
26.90
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FMCKX Fidelity Advisor Focused Em Mkts C
28.46
+0.74%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.38
+0.74%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.42
+0.74%
FEDDX Fidelity Emerging Markets Discovery
16.54
+0.73%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.58
+0.73%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
26.65
+0.72%
LSHEX Kinetics Spin-Off and Corp Rest No Load
28.17
+0.72%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
23.97
+0.71%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
41.45
+0.70%
GMOWX GMO Resources Fund
20.05
+0.70%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
51.96
+0.70%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.93
+0.70%
GMOEX GMO Emerging Markets Fund
24.80
+0.69%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.55
+0.67%
GEMMX GMO Emerging Markets VI
24.13
+0.67%
GEMEX GMO Emerging Markets I
24.32
+0.66%
GMEMX GMO Emerging Markets Fund
24.37
+0.66%
GEMNX GMO Emerging Markets R6
24.37
+0.66%
FCGCX Fidelity Advisor Global Commodity Stk C
18.51
+0.65%
FFGTX Fidelity Advisor Global Commodity Stk M
18.63
+0.65%
FFGAX Fidelity Advisor Global Commodity Stk A
18.66
+0.65%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.67
+0.65%
FFGIX Fidelity Advisor Global Commodity Stk I
18.69
+0.65%
FFGCX Fidelity Global Commodity Stock
18.71
+0.65%
BGSIX BlackRock Technology Opportunities Fund
65.55
+0.63%
BSTSX BlackRock Technology Opportunities Svc
60.86
+0.63%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.83
+0.63%
BGSRX BlackRock Technology Opportunities Fund
59.30
+0.63%
BTEKX BlackRock Technology Opportunities K
65.74
+0.63%
BGSAX BlackRock Technology Opportunities Fund
59.37
+0.63%
BGSCX BlackRock Technology Opportunities Fund
46.92
+0.62%
KSCYX Kinetics Small Cap Opportunities Inst
144.56
+0.60%
KSOAX Kinetics Small Cap Opportunities Adv A
135.05
+0.60%
KSCOX Kinetics Small Cap Opportunities No Load
140.98
+0.59%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.48
+0.59%
KSOCX Kinetics Small Cap Opportunities Adv C
126.42
+0.59%
KNPYX Kinetics Paradigm Instl
106.09
+0.58%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.89
+0.58%
WWNPX Kinetics Paradigm No Load
104.58
+0.58%
KNPAX Kinetics Paradigm Adv A
99.39
+0.57%
KNPCX Kinetics Paradigm Adv C
88.77
+0.57%
BGLSX Boston Partners Global Long/Short Fund
16.54
+0.55%
CVMRX Calvert Emerging Markets Equity R6
17.19
+0.53%