LSE - Delayed Quote GBp
Carmignac Pf Emerg Discv IW GBP Acc (0P0001O87L.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 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | - |
| Oct 9, 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - |
| Oct 8, 2024 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | - |
| Oct 7, 2024 | 10,984.00 | 10,984.00 | 10,984.00 | 10,984.00 | 10,984.00 | - |
| Oct 4, 2024 | 11,038.00 | 11,038.00 | 11,038.00 | 11,038.00 | 11,038.00 | - |
| Oct 3, 2024 | 11,099.00 | 11,099.00 | 11,099.00 | 11,099.00 | 11,099.00 | - |
| Oct 2, 2024 | 11,111.00 | 11,111.00 | 11,111.00 | 11,111.00 | 11,111.00 | - |
| Oct 1, 2024 | 11,044.00 | 11,044.00 | 11,044.00 | 11,044.00 | 11,044.00 | - |
| Sep 30, 2024 | 10,921.00 | 10,921.00 | 10,921.00 | 10,921.00 | 10,921.00 | - |
| Sep 27, 2024 | 10,987.00 | 10,987.00 | 10,987.00 | 10,987.00 | 10,987.00 | - |
| Sep 26, 2024 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | - |
| Sep 25, 2024 | 10,897.00 | 10,897.00 | 10,897.00 | 10,897.00 | 10,897.00 | - |
| Sep 24, 2024 | 10,958.00 | 10,958.00 | 10,958.00 | 10,958.00 | 10,958.00 | - |
| Sep 23, 2024 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | - |
| Sep 20, 2024 | 10,883.00 | 10,883.00 | 10,883.00 | 10,883.00 | 10,883.00 | - |
| Sep 19, 2024 | 10,829.00 | 10,829.00 | 10,829.00 | 10,829.00 | 10,829.00 | - |
| Sep 18, 2024 | 10,847.00 | 10,847.00 | 10,847.00 | 10,847.00 | 10,847.00 | - |
| Sep 17, 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
| Sep 16, 2024 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | - |
| Sep 13, 2024 | 10,829.00 | 10,829.00 | 10,829.00 | 10,829.00 | 10,829.00 | - |
| Sep 12, 2024 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | - |
| Sep 11, 2024 | 10,757.00 | 10,757.00 | 10,757.00 | 10,757.00 | 10,757.00 | - |
| Sep 10, 2024 | 10,709.00 | 10,709.00 | 10,709.00 | 10,709.00 | 10,709.00 | - |
| Sep 9, 2024 | 10,678.00 | 10,678.00 | 10,678.00 | 10,678.00 | 10,678.00 | - |
| Sep 6, 2024 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | - |
| Sep 5, 2024 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | - |
| Sep 4, 2024 | 10,617.00 | 10,617.00 | 10,617.00 | 10,617.00 | 10,617.00 | - |
| Sep 3, 2024 | 10,683.00 | 10,683.00 | 10,683.00 | 10,683.00 | 10,683.00 | - |
| Sep 2, 2024 | 10,607.00 | 10,607.00 | 10,607.00 | 10,607.00 | 10,607.00 | - |
| Aug 30, 2024 | 10,614.00 | 10,614.00 | 10,614.00 | 10,614.00 | 10,614.00 | - |
| Aug 29, 2024 | 10,539.00 | 10,539.00 | 10,539.00 | 10,539.00 | 10,539.00 | - |
| Aug 28, 2024 | 10,485.00 | 10,485.00 | 10,485.00 | 10,485.00 | 10,485.00 | - |
| Aug 27, 2024 | 10,549.00 | 10,549.00 | 10,549.00 | 10,549.00 | 10,549.00 | - |
| Aug 23, 2024 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | 10,489.00 | - |
| Aug 22, 2024 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | - |
| Aug 21, 2024 | 10,508.00 | 10,508.00 | 10,508.00 | 10,508.00 | 10,508.00 | - |
| Aug 20, 2024 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | - |
| Aug 19, 2024 | 10,589.00 | 10,589.00 | 10,589.00 | 10,589.00 | 10,589.00 | - |
| Aug 16, 2024 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | - |
| Aug 14, 2024 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | - |
| Aug 13, 2024 | 10,393.00 | 10,393.00 | 10,393.00 | 10,393.00 | 10,393.00 | - |
| Aug 12, 2024 | 10,404.00 | 10,404.00 | 10,404.00 | 10,404.00 | 10,404.00 | - |
| Aug 9, 2024 | 10,422.00 | 10,422.00 | 10,422.00 | 10,422.00 | 10,422.00 | - |
| Aug 8, 2024 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | - |
| Aug 7, 2024 | 10,317.00 | 10,317.00 | 10,317.00 | 10,317.00 | 10,317.00 | - |
| Aug 6, 2024 | 10,171.00 | 10,171.00 | 10,171.00 | 10,171.00 | 10,171.00 | - |
| Aug 5, 2024 | 10,057.00 | 10,057.00 | 10,057.00 | 10,057.00 | 10,057.00 | - |
| Aug 2, 2024 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | - |
| Aug 1, 2024 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | - |
| Jul 31, 2024 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | - |
| Jul 30, 2024 | 10,508.00 | 10,508.00 | 10,508.00 | 10,508.00 | 10,508.00 | - |
| Jul 29, 2024 | 10,478.00 | 10,478.00 | 10,478.00 | 10,478.00 | 10,478.00 | - |
| Jul 26, 2024 | 10,493.00 | 10,493.00 | 10,493.00 | 10,493.00 | 10,493.00 | - |
| Jul 25, 2024 | 10,407.00 | 10,407.00 | 10,407.00 | 10,407.00 | 10,407.00 | - |
| Jul 24, 2024 | 10,453.00 | 10,453.00 | 10,453.00 | 10,453.00 | 10,453.00 | - |
| Jul 23, 2024 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | - |
| Jul 22, 2024 | 10,437.00 | 10,437.00 | 10,437.00 | 10,437.00 | 10,437.00 | - |
| Jul 18, 2024 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | 10,562.00 | - |
| Jul 17, 2024 | 10,596.00 | 10,596.00 | 10,596.00 | 10,596.00 | 10,596.00 | - |
| Jul 16, 2024 | 10,639.00 | 10,639.00 | 10,639.00 | 10,639.00 | 10,639.00 | - |
| Jul 15, 2024 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | - |
| Jul 12, 2024 | 10,662.00 | 10,662.00 | 10,662.00 | 10,662.00 | 10,662.00 | - |
| Jul 11, 2024 | 10,682.00 | 10,682.00 | 10,682.00 | 10,682.00 | 10,682.00 | - |
| Jul 10, 2024 | 10,656.00 | 10,656.00 | 10,656.00 | 10,656.00 | 10,656.00 | - |
| Jul 9, 2024 | 10,654.00 | 10,654.00 | 10,654.00 | 10,654.00 | 10,654.00 | - |
| Jul 8, 2024 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | - |
| Jul 5, 2024 | 10,678.00 | 10,678.00 | 10,678.00 | 10,678.00 | 10,678.00 | - |
| Jul 4, 2024 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | - |
| Jul 3, 2024 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | 10,629.00 | - |
| Jul 2, 2024 | 10,591.00 | 10,591.00 | 10,591.00 | 10,591.00 | 10,591.00 | - |
| Jul 1, 2024 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | - |
| Jun 28, 2024 | 10,609.00 | 10,609.00 | 10,609.00 | 10,609.00 | 10,609.00 | - |
| Jun 27, 2024 | 10,533.00 | 10,533.00 | 10,533.00 | 10,533.00 | 10,533.00 | - |
| Jun 26, 2024 | 10,503.00 | 10,503.00 | 10,503.00 | 10,503.00 | 10,503.00 | - |
| Jun 25, 2024 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | - |
| Jun 24, 2024 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | - |
| Jun 21, 2024 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | - |
| Jun 20, 2024 | 10,539.00 | 10,539.00 | 10,539.00 | 10,539.00 | 10,539.00 | - |
| Jun 19, 2024 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | - |
| Jun 18, 2024 | 10,481.00 | 10,481.00 | 10,481.00 | 10,481.00 | 10,481.00 | - |
| Jun 17, 2024 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | - |
| Jun 14, 2024 | 10,451.00 | 10,451.00 | 10,451.00 | 10,451.00 | 10,451.00 | - |
| Jun 13, 2024 | 10,314.00 | 10,314.00 | 10,314.00 | 10,314.00 | 10,314.00 | - |
| Jun 12, 2024 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | - |
| Jun 11, 2024 | 10,334.00 | 10,334.00 | 10,334.00 | 10,334.00 | 10,334.00 | - |
| Jun 10, 2024 | 10,391.00 | 10,391.00 | 10,391.00 | 10,391.00 | 10,391.00 | - |
| Jun 7, 2024 | 10,373.00 | 10,373.00 | 10,373.00 | 10,373.00 | 10,373.00 | - |
| Jun 6, 2024 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | - |
| Jun 5, 2024 | 10,192.00 | 10,192.00 | 10,192.00 | 10,192.00 | 10,192.00 | - |
| Jun 4, 2024 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | - |
| Jun 3, 2024 | 10,285.00 | 10,285.00 | 10,285.00 | 10,285.00 | 10,285.00 | - |
| May 31, 2024 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | - |
| May 30, 2024 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | - |
| May 29, 2024 | 10,288.00 | 10,288.00 | 10,288.00 | 10,288.00 | 10,288.00 | - |
| May 28, 2024 | 10,318.00 | 10,318.00 | 10,318.00 | 10,318.00 | 10,318.00 | - |
| May 24, 2024 | 10,311.00 | 10,311.00 | 10,311.00 | 10,311.00 | 10,311.00 | - |
| May 23, 2024 | 10,404.00 | 10,404.00 | 10,404.00 | 10,404.00 | 10,404.00 | - |
| May 22, 2024 | 10,437.00 | 10,437.00 | 10,437.00 | 10,437.00 | 10,437.00 | - |
| May 21, 2024 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | - |
| May 17, 2024 | 10,541.00 | 10,541.00 | 10,541.00 | 10,541.00 | 10,541.00 | - |
| May 16, 2024 | 10,521.00 | 10,521.00 | 10,521.00 | 10,521.00 | 10,521.00 | - |
| May 15, 2024 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | - |
| May 14, 2024 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - |
| May 13, 2024 | 10,333.00 | 10,333.00 | 10,333.00 | 10,333.00 | 10,333.00 | - |
| May 10, 2024 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | - |
| May 7, 2024 | 10,391.00 | 10,391.00 | 10,391.00 | 10,391.00 | 10,391.00 | - |
| May 3, 2024 | 10,363.00 | 10,363.00 | 10,363.00 | 10,363.00 | 10,363.00 | - |
| May 2, 2024 | 10,348.00 | 10,348.00 | 10,348.00 | 10,348.00 | 10,348.00 | - |
| Apr 30, 2024 | 10,248.00 | 10,248.00 | 10,248.00 | 10,248.00 | 10,248.00 | - |
| Apr 29, 2024 | 10,234.00 | 10,234.00 | 10,234.00 | 10,234.00 | 10,234.00 | - |
| Apr 26, 2024 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | - |
| Apr 25, 2024 | 10,089.00 | 10,089.00 | 10,089.00 | 10,089.00 | 10,089.00 | - |
| Apr 24, 2024 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | - |
| Apr 23, 2024 | 10,042.00 | 10,042.00 | 10,042.00 | 10,042.00 | 10,042.00 | - |
| Apr 22, 2024 | 10,023.00 | 10,023.00 | 10,023.00 | 10,023.00 | 10,023.00 | - |
| Apr 19, 2024 | 9,908.00 | 9,908.00 | 9,908.00 | 9,908.00 | 9,908.00 | - |
| Apr 18, 2024 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | - |
| Apr 17, 2024 | 9,879.00 | 9,879.00 | 9,879.00 | 9,879.00 | 9,879.00 | - |
| Apr 16, 2024 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | - |
| Apr 15, 2024 | 10,016.00 | 10,016.00 | 10,016.00 | 10,016.00 | 10,016.00 | - |
| Apr 12, 2024 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | - |
| Apr 11, 2024 | 10,173.00 | 10,173.00 | 10,173.00 | 10,173.00 | 10,173.00 | - |
| Apr 10, 2024 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | - |
| Apr 9, 2024 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | - |
| Apr 8, 2024 | 10,122.00 | 10,122.00 | 10,122.00 | 10,122.00 | 10,122.00 | - |
| Apr 5, 2024 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | - |
| Apr 4, 2024 | 10,112.00 | 10,112.00 | 10,112.00 | 10,112.00 | 10,112.00 | - |
| Apr 3, 2024 | 10,119.00 | 10,119.00 | 10,119.00 | 10,119.00 | 10,119.00 | - |
| Apr 2, 2024 | 10,157.00 | 10,157.00 | 10,157.00 | 10,157.00 | 10,157.00 | - |
| Mar 28, 2024 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | - |
| Mar 27, 2024 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | - |
| Mar 26, 2024 | 9,893.00 | 9,893.00 | 9,893.00 | 9,893.00 | 9,893.00 | - |
| Mar 25, 2024 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | 9,859.00 | - |
| Mar 22, 2024 | 9,952.00 | 9,952.00 | 9,952.00 | 9,952.00 | 9,952.00 | - |
| Mar 21, 2024 | 9,943.00 | 9,943.00 | 9,943.00 | 9,943.00 | 9,943.00 | - |
| Mar 20, 2024 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | - |
| Mar 19, 2024 | 9,658.00 | 9,658.00 | 9,658.00 | 9,658.00 | 9,658.00 | - |
| Mar 18, 2024 | 9,722.00 | 9,722.00 | 9,722.00 | 9,722.00 | 9,722.00 | - |
| Mar 15, 2024 | 9,666.00 | 9,666.00 | 9,666.00 | 9,666.00 | 9,666.00 | - |
| Mar 14, 2024 | 9,687.00 | 9,687.00 | 9,687.00 | 9,687.00 | 9,687.00 | - |
| Mar 13, 2024 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | - |
| Mar 12, 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - |
| Mar 11, 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - |
| Mar 8, 2024 | 9,628.00 | 9,628.00 | 9,628.00 | 9,628.00 | 9,628.00 | - |
| Mar 7, 2024 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | - |
| Mar 6, 2024 | 9,642.00 | 9,642.00 | 9,642.00 | 9,642.00 | 9,642.00 | - |
| Mar 5, 2024 | 9,621.00 | 9,621.00 | 9,621.00 | 9,621.00 | 9,621.00 | - |
| Mar 4, 2024 | 9,714.00 | 9,714.00 | 9,714.00 | 9,714.00 | 9,714.00 | - |
| Mar 1, 2024 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | - |
| Feb 29, 2024 | 9,733.00 | 9,733.00 | 9,733.00 | 9,733.00 | 9,733.00 | - |
| Feb 28, 2024 | 9,677.00 | 9,677.00 | 9,677.00 | 9,677.00 | 9,677.00 | - |
| Feb 27, 2024 | 9,701.00 | 9,701.00 | 9,701.00 | 9,701.00 | 9,701.00 | - |
| Feb 26, 2024 | 9,716.00 | 9,716.00 | 9,716.00 | 9,716.00 | 9,716.00 | - |
| Feb 23, 2024 | 9,724.00 | 9,724.00 | 9,724.00 | 9,724.00 | 9,724.00 | - |
| Feb 22, 2024 | 9,713.00 | 9,713.00 | 9,713.00 | 9,713.00 | 9,713.00 | - |
| Feb 21, 2024 | 9,674.00 | 9,674.00 | 9,674.00 | 9,674.00 | 9,674.00 | - |
| Feb 20, 2024 | 9,642.00 | 9,642.00 | 9,642.00 | 9,642.00 | 9,642.00 | - |
| Feb 19, 2024 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | - |
| Feb 16, 2024 | 9,669.00 | 9,669.00 | 9,669.00 | 9,669.00 | 9,669.00 | - |
| Feb 15, 2024 | 9,648.00 | 9,648.00 | 9,648.00 | 9,648.00 | 9,648.00 | - |
| Feb 14, 2024 | 9,582.00 | 9,582.00 | 9,582.00 | 9,582.00 | 9,582.00 | - |
| Feb 13, 2024 | 9,436.00 | 9,436.00 | 9,436.00 | 9,436.00 | 9,436.00 | - |
| Feb 12, 2024 | 9,452.00 | 9,452.00 | 9,452.00 | 9,452.00 | 9,452.00 | - |
| Feb 9, 2024 | 9,474.00 | 9,474.00 | 9,474.00 | 9,474.00 | 9,474.00 | - |
| Feb 8, 2024 | 9,493.00 | 9,493.00 | 9,493.00 | 9,493.00 | 9,493.00 | - |
| Feb 7, 2024 | 9,466.00 | 9,466.00 | 9,466.00 | 9,466.00 | 9,466.00 | - |
| Feb 6, 2024 | 9,521.00 | 9,521.00 | 9,521.00 | 9,521.00 | 9,521.00 | - |
| Feb 5, 2024 | 9,441.00 | 9,441.00 | 9,441.00 | 9,441.00 | 9,441.00 | - |
| Feb 2, 2024 | 9,423.00 | 9,423.00 | 9,423.00 | 9,423.00 | 9,423.00 | - |
| Feb 1, 2024 | 9,437.00 | 9,437.00 | 9,437.00 | 9,437.00 | 9,437.00 | - |
| Jan 31, 2024 | 9,349.00 | 9,349.00 | 9,349.00 | 9,349.00 | 9,349.00 | - |
| Jan 30, 2024 | 9,263.00 | 9,263.00 | 9,263.00 | 9,263.00 | 9,263.00 | - |
| Jan 29, 2024 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | - |
| Jan 26, 2024 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | - |
| Jan 24, 2024 | 9,208.00 | 9,208.00 | 9,208.00 | 9,208.00 | 9,208.00 | - |
| Jan 23, 2024 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | - |
| Jan 22, 2024 | 9,166.00 | 9,166.00 | 9,166.00 | 9,166.00 | 9,166.00 | - |
| Jan 19, 2024 | 9,199.00 | 9,199.00 | 9,199.00 | 9,199.00 | 9,199.00 | - |
| Jan 18, 2024 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | - |
| Jan 17, 2024 | 9,106.00 | 9,106.00 | 9,106.00 | 9,106.00 | 9,106.00 | - |
| Jan 16, 2024 | 9,249.00 | 9,249.00 | 9,249.00 | 9,249.00 | 9,249.00 | - |
| Jan 15, 2024 | 9,208.00 | 9,208.00 | 9,208.00 | 9,208.00 | 9,208.00 | - |
| Jan 12, 2024 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | - |
| Jan 11, 2024 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | - |
| Jan 10, 2024 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | - |
| Jan 9, 2024 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | - |
| Jan 8, 2024 | 9,126.00 | 9,126.00 | 9,126.00 | 9,126.00 | 9,126.00 | - |
| Dec 29, 2023 | 9,213.00 | 9,213.00 | 9,213.00 | 9,213.00 | 9,213.00 | - |
| Dec 28, 2023 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | - |
| Dec 22, 2023 | 9,117.00 | 9,117.00 | 9,117.00 | 9,117.00 | 9,117.00 | - |
| Dec 21, 2023 | 9,059.00 | 9,059.00 | 9,059.00 | 9,059.00 | 9,059.00 | - |
| Dec 20, 2023 | 8,961.00 | 8,961.00 | 8,961.00 | 8,961.00 | 8,961.00 | - |
| Dec 19, 2023 | 9,067.00 | 9,067.00 | 9,067.00 | 9,067.00 | 9,067.00 | - |
| Dec 18, 2023 | 9,147.00 | 9,147.00 | 9,147.00 | 9,147.00 | 9,147.00 | - |
| Dec 15, 2023 | 9,093.00 | 9,093.00 | 9,093.00 | 9,093.00 | 9,093.00 | - |
| Dec 14, 2023 | 9,071.00 | 9,071.00 | 9,071.00 | 9,071.00 | 9,071.00 | - |
| Dec 13, 2023 | 9,076.00 | 9,076.00 | 9,076.00 | 9,076.00 | 9,076.00 | - |
| Dec 12, 2023 | 9,034.00 | 9,034.00 | 9,034.00 | 9,034.00 | 9,034.00 | - |
| Dec 11, 2023 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | - |
| Dec 8, 2023 | 9,069.00 | 9,069.00 | 9,069.00 | 9,069.00 | 9,069.00 | - |
| Dec 7, 2023 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | - |
| Dec 6, 2023 | 9,023.00 | 9,023.00 | 9,023.00 | 9,023.00 | 9,023.00 | - |
| Dec 5, 2023 | 8,953.00 | 8,953.00 | 8,953.00 | 8,953.00 | 8,953.00 | - |
| Dec 4, 2023 | 9,063.00 | 9,063.00 | 9,063.00 | 9,063.00 | 9,063.00 | - |
| Dec 1, 2023 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | - |
| Nov 30, 2023 | 9,019.00 | 9,019.00 | 9,019.00 | 9,019.00 | 9,019.00 | - |
| Nov 29, 2023 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | - |
| Nov 28, 2023 | 9,039.00 | 9,039.00 | 9,039.00 | 9,039.00 | 9,039.00 | - |
| Nov 27, 2023 | 9,069.00 | 9,069.00 | 9,069.00 | 9,069.00 | 9,069.00 | - |
| Nov 24, 2023 | 9,096.00 | 9,096.00 | 9,096.00 | 9,096.00 | 9,096.00 | - |
| Nov 23, 2023 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | - |
| Nov 22, 2023 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | - |
| Nov 21, 2023 | 9,133.00 | 9,133.00 | 9,133.00 | 9,133.00 | 9,133.00 | - |
| Nov 20, 2023 | 9,156.00 | 9,156.00 | 9,156.00 | 9,156.00 | 9,156.00 | - |
| Nov 17, 2023 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | - |
| Nov 16, 2023 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | - |
| Nov 15, 2023 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | - |
| Nov 14, 2023 | 8,868.00 | 8,868.00 | 8,868.00 | 8,868.00 | 8,868.00 | - |
| Nov 13, 2023 | 8,943.00 | 8,943.00 | 8,943.00 | 8,943.00 | 8,943.00 | - |
| Nov 10, 2023 | 8,941.00 | 8,941.00 | 8,941.00 | 8,941.00 | 8,941.00 | - |
| Nov 9, 2023 | 8,936.00 | 8,936.00 | 8,936.00 | 8,936.00 | 8,936.00 | - |
| Nov 8, 2023 | 8,884.00 | 8,884.00 | 8,884.00 | 8,884.00 | 8,884.00 | - |
| Nov 7, 2023 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | - |
| Nov 6, 2023 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | - |
| Nov 3, 2023 | 8,583.00 | 8,583.00 | 8,583.00 | 8,583.00 | 8,583.00 | - |
| Nov 2, 2023 | 8,617.00 | 8,617.00 | 8,617.00 | 8,617.00 | 8,617.00 | - |
| Oct 31, 2023 | 8,517.00 | 8,517.00 | 8,517.00 | 8,517.00 | 8,517.00 | - |
| Oct 30, 2023 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | - |
| Oct 27, 2023 | 8,482.00 | 8,482.00 | 8,482.00 | 8,482.00 | 8,482.00 | - |
| Oct 26, 2023 | 8,452.00 | 8,452.00 | 8,452.00 | 8,452.00 | 8,452.00 | - |
| Oct 25, 2023 | 8,569.00 | 8,569.00 | 8,569.00 | 8,569.00 | 8,569.00 | - |
| Oct 24, 2023 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | - |
| Oct 23, 2023 | 8,521.00 | 8,521.00 | 8,521.00 | 8,521.00 | 8,521.00 | - |
| Oct 20, 2023 | 8,678.00 | 8,678.00 | 8,678.00 | 8,678.00 | 8,678.00 | - |
| Oct 19, 2023 | 8,701.00 | 8,701.00 | 8,701.00 | 8,701.00 | 8,701.00 | - |
| Oct 18, 2023 | 8,801.00 | 8,801.00 | 8,801.00 | 8,801.00 | 8,801.00 | - |
| Oct 17, 2023 | 8,898.00 | 8,898.00 | 8,898.00 | 8,898.00 | 8,898.00 | - |
| Oct 16, 2023 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | - |
| Oct 13, 2023 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | - |
| Oct 12, 2023 | 8,971.00 | 8,971.00 | 8,971.00 | 8,971.00 | 8,971.00 | - |
| Oct 11, 2023 | 8,932.00 | 8,932.00 | 8,932.00 | 8,932.00 | 8,932.00 | - |
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%
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%