Frankfurt - Delayed Quote • EUR
Finreon SGKB Carbon Focus C (0P0001OTQG.F)
As of August 28 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 28, 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
Aug 27, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
Aug 26, 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
Aug 23, 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
Aug 22, 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
Aug 21, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
Aug 20, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
Aug 19, 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
Aug 16, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Aug 15, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Aug 14, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
Aug 13, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
Aug 12, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Aug 9, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
Aug 8, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
Aug 7, 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
Aug 6, 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
Aug 5, 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
Aug 2, 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
Aug 1, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Jul 31, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Jul 30, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Jul 29, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
Jul 26, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
Jul 25, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Jul 24, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
Jul 23, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
Jul 22, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Jul 19, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jul 18, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
Jul 17, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Jul 16, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
Jul 15, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
Jul 12, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
Jul 11, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Jul 10, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
Jul 9, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
Jul 8, 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
Jul 5, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
Jul 4, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
Jul 3, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Jul 2, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Jul 1, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Jun 28, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Jun 27, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Jun 26, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Jun 25, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Jun 24, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
Jun 21, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Jun 20, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Jun 19, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Jun 18, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Jun 17, 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
Jun 14, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Jun 13, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
Jun 12, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
Jun 11, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
Jun 10, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Jun 7, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Jun 6, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
Jun 5, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
Jun 4, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Jun 3, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
May 31, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
May 29, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
May 28, 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
May 27, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
May 24, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
May 23, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
May 22, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
May 21, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
May 17, 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
May 16, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
May 15, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
May 14, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
May 13, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
May 10, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
May 8, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
May 7, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
May 6, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
May 3, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
May 2, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Apr 30, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
Apr 29, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
Apr 26, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
Apr 25, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
Apr 24, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
Apr 23, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
Apr 22, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
Apr 19, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
Apr 18, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
Apr 17, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
Apr 16, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
Apr 15, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Apr 12, 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
Apr 11, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
Apr 10, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
Apr 9, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
Apr 8, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Apr 5, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
Apr 4, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
Apr 3, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
Apr 2, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
Mar 28, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Mar 27, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
Mar 26, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Mar 25, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
Mar 22, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Mar 21, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
Mar 20, 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
Mar 19, 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
Mar 18, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Mar 15, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
Mar 14, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Mar 13, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Mar 12, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
Mar 11, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
Mar 8, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
Mar 7, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
Mar 6, 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
Mar 5, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
Mar 4, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
Mar 1, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
Feb 29, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Feb 28, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
Feb 27, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
Feb 26, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
Feb 23, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Feb 22, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Feb 21, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Feb 20, 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
Feb 19, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Feb 16, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
Feb 15, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
Feb 14, 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
Feb 13, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Feb 12, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Feb 9, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
Feb 8, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Feb 7, 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
Feb 6, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
Feb 5, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
Feb 2, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
Feb 1, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
Jan 31, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
Jan 30, 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
Jan 29, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Jan 26, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
Jan 25, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Jan 24, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
Jan 23, 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
Jan 22, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
Jan 19, 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
Jan 18, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
Jan 17, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
Jan 16, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
Jan 15, 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
Jan 12, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
Jan 11, 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
Jan 10, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
Jan 9, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
Jan 8, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
Jan 5, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
Jan 4, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
Jan 3, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
Jan 2, 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
Dec 29, 2023 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Dec 28, 2023 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
Dec 27, 2023 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Dec 22, 2023 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
Dec 21, 2023 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
Dec 20, 2023 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
Dec 19, 2023 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
Dec 18, 2023 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
Dec 15, 2023 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
Dec 14, 2023 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
Dec 13, 2023 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
Dec 12, 2023 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
Dec 11, 2023 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
Dec 8, 2023 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
Dec 7, 2023 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
Dec 6, 2023 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Dec 5, 2023 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
Dec 4, 2023 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
Dec 1, 2023 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
Nov 30, 2023 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
Nov 29, 2023 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
Nov 28, 2023 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
Nov 27, 2023 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Nov 24, 2023 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
Nov 23, 2023 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Nov 22, 2023 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
Nov 21, 2023 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Nov 20, 2023 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
Nov 17, 2023 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
Nov 16, 2023 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
Nov 15, 2023 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Nov 14, 2023 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
Nov 13, 2023 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Nov 10, 2023 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
Nov 9, 2023 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Nov 8, 2023 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
Nov 7, 2023 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
Nov 6, 2023 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Nov 3, 2023 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
Nov 2, 2023 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
Nov 1, 2023 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
Oct 31, 2023 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
Oct 30, 2023 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
Oct 27, 2023 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
Oct 26, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Oct 25, 2023 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
Oct 24, 2023 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
Oct 23, 2023 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
Oct 20, 2023 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
Oct 19, 2023 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
Oct 18, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
Oct 17, 2023 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Oct 16, 2023 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
Oct 13, 2023 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
Oct 12, 2023 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
Oct 11, 2023 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
Oct 10, 2023 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
Oct 9, 2023 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
Oct 6, 2023 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
Oct 5, 2023 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Oct 4, 2023 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
Oct 2, 2023 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Sep 29, 2023 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Sep 28, 2023 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
Sep 27, 2023 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Sep 26, 2023 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
Sep 25, 2023 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Sep 22, 2023 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
Sep 21, 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
Sep 20, 2023 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
Sep 19, 2023 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
Sep 18, 2023 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Sep 15, 2023 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
Sep 14, 2023 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
Sep 13, 2023 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Sep 12, 2023 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Sep 11, 2023 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
Sep 8, 2023 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
Sep 7, 2023 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
Sep 6, 2023 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Sep 5, 2023 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
Sep 4, 2023 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
Sep 1, 2023 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
Aug 31, 2023 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
Aug 30, 2023 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Related Tickers
NESIX Needham Small Cap Growth Institutional
19.65
+1.97%
NESGX Needham Small Cap Growth Retail
18.45
+1.93%
ENPIX ProFunds UltraSector Energy Fund
44.21
+1.80%
ENPSX ProFunds UltraSector Energy Fund
37.44
+1.79%
VMACX Virtus KAR Mid-Cap Core A
58.34
+1.37%
VIMCX Virtus KAR Mid-Cap Core I
60.27
+1.36%
VRMCX Virtus KAR Mid-Cap Core R6
60.60
+1.35%
TORCX Tortoise Energy Infrastructure TR C
16.51
+1.35%
VMCCX Virtus KAR Mid-Cap Core C
51.96
+1.35%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.13
+1.34%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.46
+1.31%
TORTX Tortoise Energy Infrastructure TR A
17.00
+1.31%
WPSGX AB Concentrated Growth Advisor
58.06
+1.29%
TORIX Tortoise Energy Infrastructure TR Ins
17.29
+1.29%
WPSZX AB Concentrated Growth Z
58.24
+1.29%
WPCSX AB Concentrated Growth C
51.31
+1.28%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.87
+1.28%
WPASX AB Concentrated Growth A
56.45
+1.27%
WPSIX AB Concentrated Growth I
58.06
+1.27%
APHDX Artisan Global Discovery Fund
20.33
+1.25%
RYLDX Rydex Dow 2x Strategy A
167.07
+1.24%
RYCVX Rydex Dow 2x Strategy H
166.39
+1.24%
RYCYX Rydex Dow 2x Strategy C
139.18
+1.23%
INPSX ProFunds Internet UltraSector Svc
27.20
+1.23%
INPIX ProFunds Internet UltraSector Inv
42.58
+1.21%
APFDX Artisan Global Discovery Fund
20.09
+1.21%
APDDX Artisan Global Discovery Fund
20.17
+1.20%
BCSFX Brown Capital Management International Small Company Fund
24.86
+1.18%
RYPMX Rydex Precious Metals Inv
42.15
+1.18%
BCSVX Brown Capital Management International Small Company Fund
24.30
+1.17%
RYZCX Rydex Precious Metals C
30.39
+1.17%
RYMNX Rydex Precious Metals A
39.08
+1.16%
FEGOX First Eagle Gold C
26.11
+1.16%
RYMPX Rydex Precious Metals H
37.49
+1.16%
SGGDX First Eagle Gold A
28.95
+1.15%
FEGIX First Eagle Gold I
29.97
+1.15%
FEURX First Eagle Gold R6
30.06
+1.14%
FIKAX Fidelity Advisor Energy Z
49.87
+1.14%
FANIX Fidelity Advisor Energy I
49.92
+1.13%
BARAX Baron Asset Retail
104.74
+1.12%
FANAX Fidelity Advisor Energy A
46.98
+1.12%
BARUX Baron Asset R6
111.25
+1.12%
BARIX Baron Asset Instl
111.29
+1.12%
WAMCX Wasatch Ultra Growth
33.59
+1.11%
FNRCX Fidelity Advisor Energy C
42.74
+1.11%
FAGNX Fidelity Advisor Energy M
48.29
+1.11%
WGMCX Wasatch Ultra Growth Institutional
33.76
+1.11%
FSENX Fidelity Select Energy Portfolio
61.22
+1.11%
FNORX Fidelity Nordic
72.16
+1.08%
RMLPX Recurrent MLP & Infrastructure Class I
24.40
+1.08%
BGRUX Baron Growth Fund
106.44
+1.03%
BGRFX Baron Growth Fund
100.56
+1.02%
VLSAX Virtus KAR Long/Short Equity A
17.81
+1.02%
HFCGX Hennessy Cornerstone Growth Investor
35.70
+1.02%
BGRIX Baron Growth Fund
106.43
+1.02%
VLSCX Virtus KAR Long/Short Equity C
17.03
+1.01%
VLSIX Virtus KAR Long/Short Equity I
18.08
+1.01%
VLSRX Virtus KAR Long/Short Equity R6
18.15
+1.00%
HICGX Hennessy Cornerstone Growth Inst
37.33
+1.00%
MMECX Victory Integrity Discovery C
26.27
+1.00%
NEAIX Needham Aggressive Growth Institutional
48.70
+1.00%
NEAGX Needham Aggressive Growth Retail
46.21
+0.98%
INIIX VanEck International Investors Gold I
16.48
+0.98%
MMEAX Victory Integrity Discovery A
43.42
+0.98%
MMMMX Victory Integrity Discovery Member
43.56
+0.97%
MMEYX Victory Integrity Discovery Y
49.34
+0.96%
PWJDX PGIM Jennison International Opps R4
32.31
+0.94%
FSMEX Fidelity Select Medical Tech and Devcs
66.79
+0.94%
PWJZX PGIM Jennison International Opps Z
32.59
+0.93%
PWJQX PGIM Jennison International Opps R6
32.69
+0.93%
JMIGX Jacob Discovery Fd Instl
24.11
+0.92%
PWJAX PGIM Jennison International Opps A
31.90
+0.92%
APHYX Artisan Developing World Fund
19.83
+0.92%
PFSLX Paradigm Select Fund
79.87
+0.91%
PWJCX PGIM Jennison International Opps C
28.99
+0.90%
PWJRX PGIM Jennison International Opps R
31.28
+0.90%
PVIVX Paradigm Micro-Cap
58.26
+0.90%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.26
+0.90%
RIVSX River Oak Discovery
18.19
+0.89%
PWJBX PGIM Jennison International Opps R2
31.84
+0.89%
JMCGX Jacob Discovery Fd Inv
21.62
+0.89%
ARTYX Artisan Developing World Investor
19.47
+0.88%
AUERX Auer Growth
17.26
+0.88%
FRGOX Franklin Gold and Precious Metals C
18.53
+0.87%
APDYX Artisan Developing World Fund
19.69
+0.87%
LCMGX Lord Abbett Micro Cap Growth Fund
18.67
+0.86%
VKSAX Virtus KAR Small-Mid Cap Core A
19.85
+0.86%
FGPMX Franklin Gold and Precious Metals R6
23.42
+0.86%
CSSCX Columbia Small Cap Value I C
21.13
+0.86%
TFIFX T. Rowe Price Financial Services I
42.31
+0.86%
EIPFX EIP Growth and Income Investor
17.65
+0.86%
PRISX T. Rowe Price Financial Services
42.40
+0.86%
FKRCX Franklin Gold and Precious Metals A
21.21
+0.86%
WSMRX William Blair Small-Mid Cap Growth R6
30.64
+0.86%
EIPIX EIP Growth and Income I
17.71
+0.85%
VKSCX Virtus KAR Small-Mid Cap Core C
18.90
+0.85%
VKSIX Virtus KAR Small-Mid Cap Core I
20.17
+0.85%
BDFUX Baron Discovery Fund
29.74
+0.85%
BDFIX Baron Discovery Fund
29.74
+0.85%
CUURX Columbia Small Cap Value I Inst2
52.92
+0.84%