LSE - Delayed Quote GBp
BSF Global Real Asset Securities S2 GBPH (0P0001O823.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 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | - |
| Oct 9, 2024 | 8,537.00 | 8,537.00 | 8,537.00 | 8,537.00 | 8,537.00 | - |
| Oct 8, 2024 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | - |
| Oct 7, 2024 | 8,601.00 | 8,601.00 | 8,601.00 | 8,601.00 | 8,601.00 | - |
| Oct 4, 2024 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | - |
| Oct 3, 2024 | 8,687.00 | 8,687.00 | 8,687.00 | 8,687.00 | 8,687.00 | - |
| Oct 2, 2024 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | - |
| Oct 1, 2024 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | - |
| Sep 30, 2024 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | - |
| Sep 27, 2024 | 8,859.00 | 8,859.00 | 8,859.00 | 8,859.00 | 8,859.00 | - |
| Sep 26, 2024 | 8,841.00 | 8,841.00 | 8,841.00 | 8,841.00 | 8,841.00 | - |
| Sep 25, 2024 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | - |
| Sep 24, 2024 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | - |
| Sep 23, 2024 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | - |
| Sep 20, 2024 | 8,727.00 | 8,727.00 | 8,727.00 | 8,727.00 | 8,727.00 | - |
| Sep 19, 2024 | 8,713.00 | 8,713.00 | 8,713.00 | 8,713.00 | 8,713.00 | - |
| Sep 18, 2024 | 8,748.00 | 8,748.00 | 8,748.00 | 8,748.00 | 8,748.00 | - |
| Sep 17, 2024 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | - |
| Sep 16, 2024 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | - |
| Sep 13, 2024 | 8,694.00 | 8,694.00 | 8,694.00 | 8,694.00 | 8,694.00 | - |
| Sep 12, 2024 | 8,611.00 | 8,611.00 | 8,611.00 | 8,611.00 | 8,611.00 | - |
| Sep 11, 2024 | 8,559.00 | 8,559.00 | 8,559.00 | 8,559.00 | 8,559.00 | - |
| Sep 10, 2024 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | - |
| Sep 9, 2024 | 8,542.00 | 8,542.00 | 8,542.00 | 8,542.00 | 8,542.00 | - |
| Sep 6, 2024 | 8,567.00 | 8,567.00 | 8,567.00 | 8,567.00 | 8,567.00 | - |
| Sep 5, 2024 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | - |
| Sep 4, 2024 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | - |
| Sep 3, 2024 | 8,474.00 | 8,474.00 | 8,474.00 | 8,474.00 | 8,474.00 | - |
| Sep 2, 2024 | 8,487.00 | 8,487.00 | 8,487.00 | 8,487.00 | 8,487.00 | - |
| Aug 30, 2024 | 8,512.00 | 8,512.00 | 8,512.00 | 8,512.00 | 8,512.00 | - |
| Aug 29, 2024 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | - |
| Aug 28, 2024 | 8,509.00 | 8,509.00 | 8,509.00 | 8,509.00 | 8,509.00 | - |
| Aug 27, 2024 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | - |
| Aug 23, 2024 | 8,421.00 | 8,421.00 | 8,421.00 | 8,421.00 | 8,421.00 | - |
| Aug 22, 2024 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | - |
| Aug 21, 2024 | 8,364.00 | 8,364.00 | 8,364.00 | 8,364.00 | 8,364.00 | - |
| Aug 20, 2024 | 8,387.00 | 8,387.00 | 8,387.00 | 8,387.00 | 8,387.00 | - |
| Aug 19, 2024 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | 8,372.00 | - |
| Aug 16, 2024 | 8,291.00 | 8,291.00 | 8,291.00 | 8,291.00 | 8,291.00 | - |
| Aug 14, 2024 | 8,293.00 | 8,293.00 | 8,293.00 | 8,293.00 | 8,293.00 | - |
| Aug 13, 2024 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | - |
| Aug 12, 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | - |
| Aug 9, 2024 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | - |
| Aug 8, 2024 | 8,113.00 | 8,113.00 | 8,113.00 | 8,113.00 | 8,113.00 | - |
| Aug 7, 2024 | 8,173.00 | 8,173.00 | 8,173.00 | 8,173.00 | 8,173.00 | - |
| Aug 6, 2024 | 8,069.00 | 8,069.00 | 8,069.00 | 8,069.00 | 8,069.00 | - |
| Aug 5, 2024 | 8,112.00 | 8,112.00 | 8,112.00 | 8,112.00 | 8,112.00 | - |
| Aug 2, 2024 | 8,254.00 | 8,254.00 | 8,254.00 | 8,254.00 | 8,254.00 | - |
| Aug 1, 2024 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | - |
| Jul 31, 2024 | 8,162.00 | 8,162.00 | 8,162.00 | 8,162.00 | 8,162.00 | - |
| Jul 30, 2024 | 8,124.00 | 8,124.00 | 8,124.00 | 8,124.00 | 8,124.00 | - |
| Jul 29, 2024 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | - |
| Jul 26, 2024 | 8,072.00 | 8,072.00 | 8,072.00 | 8,072.00 | 8,072.00 | - |
| Jul 25, 2024 | 8,049.00 | 8,049.00 | 8,049.00 | 8,049.00 | 8,049.00 | - |
| Jul 24, 2024 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | - |
| Jul 23, 2024 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - |
| Jul 22, 2024 | 8,111.00 | 8,111.00 | 8,111.00 | 8,111.00 | 8,111.00 | - |
| Jul 19, 2024 | 8,095.00 | 8,095.00 | 8,095.00 | 8,095.00 | 8,095.00 | - |
| Jul 18, 2024 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | - |
| Jul 17, 2024 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | - |
| Jul 16, 2024 | 8,097.00 | 8,097.00 | 8,097.00 | 8,097.00 | 8,097.00 | - |
| Jul 15, 2024 | 8,142.00 | 8,142.00 | 8,142.00 | 8,142.00 | 8,142.00 | - |
| Jul 12, 2024 | 8,172.00 | 8,172.00 | 8,172.00 | 8,172.00 | 8,172.00 | - |
| Jul 11, 2024 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | - |
| Jul 10, 2024 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | - |
| Jul 9, 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - |
| Jul 8, 2024 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | - |
| Jul 5, 2024 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | - |
| Jul 4, 2024 | 7,885.00 | 7,885.00 | 7,885.00 | 7,885.00 | 7,885.00 | - |
| Jul 3, 2024 | 7,871.00 | 7,871.00 | 7,871.00 | 7,871.00 | 7,871.00 | - |
| Jul 2, 2024 | 7,803.00 | 7,803.00 | 7,803.00 | 7,803.00 | 7,803.00 | - |
| Jul 1, 2024 | 7,854.00 | 7,854.00 | 7,854.00 | 7,854.00 | 7,854.00 | - |
| Jun 28, 2024 | 7,783.00 | 7,783.00 | 7,783.00 | 7,783.00 | 7,783.00 | - |
| Jun 27, 2024 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | - |
| Jun 26, 2024 | 7,794.00 | 7,794.00 | 7,794.00 | 7,794.00 | 7,794.00 | - |
| Jun 25, 2024 | 7,833.00 | 7,833.00 | 7,833.00 | 7,833.00 | 7,833.00 | - |
| Jun 24, 2024 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | - |
| Jun 21, 2024 | 7,809.00 | 7,809.00 | 7,809.00 | 7,809.00 | 7,809.00 | - |
| Jun 20, 2024 | 7,827.00 | 7,827.00 | 7,827.00 | 7,827.00 | 7,827.00 | - |
| Jun 19, 2024 | 7,832.00 | 7,832.00 | 7,832.00 | 7,832.00 | 7,832.00 | - |
| Jun 18, 2024 | 7,843.00 | 7,843.00 | 7,843.00 | 7,843.00 | 7,843.00 | - |
| Jun 17, 2024 | 7,782.00 | 7,782.00 | 7,782.00 | 7,782.00 | 7,782.00 | - |
| Jun 14, 2024 | 7,812.00 | 7,812.00 | 7,812.00 | 7,812.00 | 7,812.00 | - |
| Jun 13, 2024 | 7,887.00 | 7,887.00 | 7,887.00 | 7,887.00 | 7,887.00 | - |
| Jun 12, 2024 | 7,927.00 | 7,927.00 | 7,927.00 | 7,927.00 | 7,927.00 | - |
| Jun 11, 2024 | 7,817.00 | 7,817.00 | 7,817.00 | 7,817.00 | 7,817.00 | - |
| Jun 10, 2024 | 7,886.00 | 7,886.00 | 7,886.00 | 7,886.00 | 7,886.00 | - |
| Jun 7, 2024 | 7,914.00 | 7,914.00 | 7,914.00 | 7,914.00 | 7,914.00 | - |
| Jun 6, 2024 | 7,996.00 | 7,996.00 | 7,996.00 | 7,996.00 | 7,996.00 | - |
| Jun 5, 2024 | 7,988.00 | 7,988.00 | 7,988.00 | 7,988.00 | 7,988.00 | - |
| Jun 4, 2024 | 7,981.00 | 7,981.00 | 7,981.00 | 7,981.00 | 7,981.00 | - |
| Jun 3, 2024 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | - |
| May 31, 2024 | 7,918.00 | 7,918.00 | 7,918.00 | 7,918.00 | 7,918.00 | - |
| May 29, 2024 | 7,833.00 | 7,833.00 | 7,833.00 | 7,833.00 | 7,833.00 | - |
| May 28, 2024 | 7,949.00 | 7,949.00 | 7,949.00 | 7,949.00 | 7,949.00 | - |
| May 24, 2024 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | - |
| May 23, 2024 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | - |
| May 22, 2024 | 8,113.00 | 8,113.00 | 8,113.00 | 8,113.00 | 8,113.00 | - |
| May 21, 2024 | 8,123.00 | 8,123.00 | 8,123.00 | 8,123.00 | 8,123.00 | - |
| May 17, 2024 | 8,172.00 | 8,172.00 | 8,172.00 | 8,172.00 | 8,172.00 | - |
| May 16, 2024 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | - |
| May 15, 2024 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | - |
| May 14, 2024 | 8,082.00 | 8,082.00 | 8,082.00 | 8,082.00 | 8,082.00 | - |
| May 13, 2024 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | - |
| May 8, 2024 | 7,898.00 | 7,898.00 | 7,898.00 | 7,898.00 | 7,898.00 | - |
| May 7, 2024 | 7,929.00 | 7,929.00 | 7,929.00 | 7,929.00 | 7,929.00 | - |
| May 3, 2024 | 7,879.00 | 7,879.00 | 7,879.00 | 7,879.00 | 7,879.00 | - |
| May 2, 2024 | 7,739.00 | 7,739.00 | 7,739.00 | 7,739.00 | 7,739.00 | - |
| Apr 30, 2024 | 7,711.00 | 7,711.00 | 7,711.00 | 7,711.00 | 7,711.00 | - |
| Apr 29, 2024 | 7,748.00 | 7,748.00 | 7,748.00 | 7,748.00 | 7,748.00 | - |
| Apr 26, 2024 | 7,692.00 | 7,692.00 | 7,692.00 | 7,692.00 | 7,692.00 | - |
| Apr 25, 2024 | 7,632.00 | 7,632.00 | 7,632.00 | 7,632.00 | 7,632.00 | - |
| Apr 24, 2024 | 7,663.00 | 7,663.00 | 7,663.00 | 7,663.00 | 7,663.00 | - |
| Apr 23, 2024 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | - |
| Apr 19, 2024 | 7,553.00 | 7,553.00 | 7,553.00 | 7,553.00 | 7,553.00 | - |
| Apr 18, 2024 | 7,559.00 | 7,559.00 | 7,559.00 | 7,559.00 | 7,559.00 | - |
| Apr 17, 2024 | 7,537.00 | 7,537.00 | 7,537.00 | 7,537.00 | 7,537.00 | - |
| Apr 16, 2024 | 7,527.00 | 7,527.00 | 7,527.00 | 7,527.00 | 7,527.00 | - |
| Apr 15, 2024 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | - |
| Apr 12, 2024 | 7,712.00 | 7,712.00 | 7,712.00 | 7,712.00 | 7,712.00 | - |
| Apr 11, 2024 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | - |
| Apr 10, 2024 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | - |
| Apr 9, 2024 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | - |
| Apr 8, 2024 | 7,852.00 | 7,852.00 | 7,852.00 | 7,852.00 | 7,852.00 | - |
| Apr 5, 2024 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | - |
| Apr 4, 2024 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | - |
| Apr 3, 2024 | 7,806.00 | 7,806.00 | 7,806.00 | 7,806.00 | 7,806.00 | - |
| Apr 2, 2024 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | - |
| Mar 28, 2024 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | - |
| Mar 27, 2024 | 7,878.00 | 7,878.00 | 7,878.00 | 7,878.00 | 7,878.00 | - |
| Mar 26, 2024 | 7,845.00 | 7,845.00 | 7,845.00 | 7,845.00 | 7,845.00 | - |
| Mar 22, 2024 | 7,862.00 | 7,862.00 | 7,862.00 | 7,862.00 | 7,862.00 | - |
| Mar 21, 2024 | 7,949.00 | 7,949.00 | 7,949.00 | 7,949.00 | 7,949.00 | - |
| Mar 20, 2024 | 7,855.00 | 7,855.00 | 7,855.00 | 7,855.00 | 7,855.00 | - |
| Mar 19, 2024 | 7,826.00 | 7,826.00 | 7,826.00 | 7,826.00 | 7,826.00 | - |
| Mar 15, 2024 | 7,903.00 | 7,903.00 | 7,903.00 | 7,903.00 | 7,903.00 | - |
| Mar 14, 2024 | 7,905.00 | 7,905.00 | 7,905.00 | 7,905.00 | 7,905.00 | - |
| Mar 13, 2024 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | - |
| Mar 12, 2024 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | - |
| Mar 11, 2024 | 7,967.00 | 7,967.00 | 7,967.00 | 7,967.00 | 7,967.00 | - |
| Mar 8, 2024 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | - |
| Mar 7, 2024 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | - |
| Mar 6, 2024 | 7,886.00 | 7,886.00 | 7,886.00 | 7,886.00 | 7,886.00 | - |
| Mar 5, 2024 | 7,829.00 | 7,829.00 | 7,829.00 | 7,829.00 | 7,829.00 | - |
| Mar 4, 2024 | 7,814.00 | 7,814.00 | 7,814.00 | 7,814.00 | 7,814.00 | - |
| Mar 1, 2024 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | - |
| Feb 28, 2024 | 7,783.00 | 7,783.00 | 7,783.00 | 7,783.00 | 7,783.00 | - |
| Feb 27, 2024 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | - |
| Feb 26, 2024 | 7,819.00 | 7,819.00 | 7,819.00 | 7,819.00 | 7,819.00 | - |
| Feb 23, 2024 | 7,862.00 | 7,862.00 | 7,862.00 | 7,862.00 | 7,862.00 | - |
| Feb 22, 2024 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | - |
| Feb 21, 2024 | 7,867.00 | 7,867.00 | 7,867.00 | 7,867.00 | 7,867.00 | - |
| Feb 19, 2024 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | - |
| Feb 16, 2024 | 7,792.00 | 7,792.00 | 7,792.00 | 7,792.00 | 7,792.00 | - |
| Feb 14, 2024 | 7,685.00 | 7,685.00 | 7,685.00 | 7,685.00 | 7,685.00 | - |
| Feb 13, 2024 | 7,683.00 | 7,683.00 | 7,683.00 | 7,683.00 | 7,683.00 | - |
| Feb 9, 2024 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | - |
| Feb 8, 2024 | 7,779.00 | 7,779.00 | 7,779.00 | 7,779.00 | 7,779.00 | - |
| Feb 7, 2024 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | - |
| Feb 6, 2024 | 7,826.00 | 7,826.00 | 7,826.00 | 7,826.00 | 7,826.00 | - |
| Feb 2, 2024 | 7,908.00 | 7,908.00 | 7,908.00 | 7,908.00 | 7,908.00 | - |
| Jan 31, 2024 | 7,964.00 | 7,964.00 | 7,964.00 | 7,964.00 | 7,964.00 | - |
| Jan 30, 2024 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | - |
| Jan 26, 2024 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | - |
| Jan 24, 2024 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | - |
| Jan 23, 2024 | 7,894.00 | 7,894.00 | 7,894.00 | 7,894.00 | 7,894.00 | - |
| Jan 22, 2024 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | - |
| Jan 19, 2024 | 7,889.00 | 7,889.00 | 7,889.00 | 7,889.00 | 7,889.00 | - |
| Jan 17, 2024 | 7,888.00 | 7,888.00 | 7,888.00 | 7,888.00 | 7,888.00 | - |
| Jan 16, 2024 | 8,031.00 | 8,031.00 | 8,031.00 | 8,031.00 | 8,031.00 | - |
| Jan 15, 2024 | 8,111.00 | 8,111.00 | 8,111.00 | 8,111.00 | 8,111.00 | - |
| Jan 11, 2024 | 8,121.00 | 8,121.00 | 8,121.00 | 8,121.00 | 8,121.00 | - |
| Jan 10, 2024 | 8,138.00 | 8,138.00 | 8,138.00 | 8,138.00 | 8,138.00 | - |
| Jan 9, 2024 | 8,132.00 | 8,132.00 | 8,132.00 | 8,132.00 | 8,132.00 | - |
| Dec 29, 2023 | 8,219.00 | 8,219.00 | 8,219.00 | 8,219.00 | 8,219.00 | - |
| Dec 28, 2023 | 8,241.00 | 8,241.00 | 8,241.00 | 8,241.00 | 8,241.00 | - |
| Dec 27, 2023 | 8,206.00 | 8,206.00 | 8,206.00 | 8,206.00 | 8,206.00 | - |
| Dec 22, 2023 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | - |
| Dec 20, 2023 | 8,123.00 | 8,123.00 | 8,123.00 | 8,123.00 | 8,123.00 | - |
| Dec 19, 2023 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | - |
| Dec 15, 2023 | 8,097.00 | 8,097.00 | 8,097.00 | 8,097.00 | 8,097.00 | - |
| Dec 14, 2023 | 8,148.00 | 8,148.00 | 8,148.00 | 8,148.00 | 8,148.00 | - |
| Dec 12, 2023 | 7,866.00 | 7,866.00 | 7,866.00 | 7,866.00 | 7,866.00 | - |
| Dec 11, 2023 | 7,876.00 | 7,876.00 | 7,876.00 | 7,876.00 | 7,876.00 | - |
| Dec 7, 2023 | 7,906.00 | 7,906.00 | 7,906.00 | 7,906.00 | 7,906.00 | - |
| Dec 6, 2023 | 7,924.00 | 7,924.00 | 7,924.00 | 7,924.00 | 7,924.00 | - |
| Dec 5, 2023 | 7,873.00 | 7,873.00 | 7,873.00 | 7,873.00 | 7,873.00 | - |
| Dec 1, 2023 | 7,853.00 | 7,853.00 | 7,853.00 | 7,853.00 | 7,853.00 | - |
| Nov 30, 2023 | 7,818.00 | 7,818.00 | 7,818.00 | 7,818.00 | 7,818.00 | - |
| Nov 29, 2023 | 7,887.00 | 7,887.00 | 7,887.00 | 7,887.00 | 7,887.00 | - |
| Nov 27, 2023 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | - |
| Nov 24, 2023 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | - |
| Nov 22, 2023 | 7,751.00 | 7,751.00 | 7,751.00 | 7,751.00 | 7,751.00 | - |
| Nov 21, 2023 | 7,755.00 | 7,755.00 | 7,755.00 | 7,755.00 | 7,755.00 | - |
| Nov 17, 2023 | 7,711.00 | 7,711.00 | 7,711.00 | 7,711.00 | 7,711.00 | - |
| Nov 16, 2023 | 7,709.00 | 7,709.00 | 7,709.00 | 7,709.00 | 7,709.00 | - |
| Nov 15, 2023 | 7,732.00 | 7,732.00 | 7,732.00 | 7,732.00 | 7,732.00 | - |
| Nov 13, 2023 | 7,423.00 | 7,423.00 | 7,423.00 | 7,423.00 | 7,423.00 | - |
| Nov 10, 2023 | 7,407.00 | 7,407.00 | 7,407.00 | 7,407.00 | 7,407.00 | - |
| Nov 8, 2023 | 7,482.00 | 7,482.00 | 7,482.00 | 7,482.00 | 7,482.00 | - |
| Nov 7, 2023 | 7,483.00 | 7,483.00 | 7,483.00 | 7,483.00 | 7,483.00 | - |
| Nov 3, 2023 | 7,598.00 | 7,598.00 | 7,598.00 | 7,598.00 | 7,598.00 | - |
| Nov 2, 2023 | 7,434.00 | 7,434.00 | 7,434.00 | 7,434.00 | 7,434.00 | - |
| Oct 31, 2023 | 7,198.00 | 7,198.00 | 7,198.00 | 7,198.00 | 7,198.00 | - |
| Oct 30, 2023 | 7,165.00 | 7,165.00 | 7,165.00 | 7,165.00 | 7,165.00 | - |
| Oct 27, 2023 | 7,149.00 | 7,149.00 | 7,149.00 | 7,149.00 | 7,149.00 | - |
| Oct 26, 2023 | 7,104.00 | 7,104.00 | 7,104.00 | 7,104.00 | 7,104.00 | - |
| Oct 25, 2023 | 7,085.00 | 7,085.00 | 7,085.00 | 7,085.00 | 7,085.00 | - |
| Oct 24, 2023 | 7,134.00 | 7,134.00 | 7,134.00 | 7,134.00 | 7,134.00 | - |
| Oct 23, 2023 | 7,052.00 | 7,052.00 | 7,052.00 | 7,052.00 | 7,052.00 | - |
| Oct 20, 2023 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | - |
| Oct 19, 2023 | 7,131.00 | 7,131.00 | 7,131.00 | 7,131.00 | 7,131.00 | - |
| Oct 17, 2023 | 7,294.00 | 7,294.00 | 7,294.00 | 7,294.00 | 7,294.00 | - |
| Oct 13, 2023 | 7,271.00 | 7,271.00 | 7,271.00 | 7,271.00 | 7,271.00 | - |
| Oct 12, 2023 | 7,392.00 | 7,392.00 | 7,392.00 | 7,392.00 | 7,392.00 | - |
| Oct 11, 2023 | 7,424.00 | 7,424.00 | 7,424.00 | 7,424.00 | 7,424.00 | - |
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%
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%
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%
MNSQX Invesco Main Street Small Cap R5
23.22
+1.98%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
89.29
+1.98%