Shanghai - Delayed Quote CNY
Harvest JD Logistics REITs", (0P0001QAG9.SS)
As of October 22 at 4:00 AM GMT+8. Market Open.
Currency in CNY 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 21, 2024 | 2.6430 | 2.6430 | 2.6000 | 2.6240 | 2.6240 | 6,116,460 |
Oct 18, 2024 | 2.6380 | 2.6440 | 2.6310 | 2.6380 | 2.6380 | 3,908,972 |
Oct 17, 2024 | 2.6680 | 2.6760 | 2.6270 | 2.6390 | 2.6390 | 6,742,362 |
Oct 16, 2024 | 2.6900 | 2.6900 | 2.6570 | 2.6680 | 2.6680 | 5,720,389 |
Oct 15, 2024 | 2.6670 | 2.6910 | 2.6610 | 2.6830 | 2.6830 | 4,213,031 |
Oct 14, 2024 | 2.6320 | 2.6690 | 2.6320 | 2.6610 | 2.6610 | 4,097,808 |
Oct 11, 2024 | 2.6310 | 2.6440 | 2.6150 | 2.6370 | 2.6370 | 5,460,647 |
Oct 10, 2024 | 2.6500 | 2.6600 | 2.6250 | 2.6320 | 2.6320 | 5,595,571 |
Oct 9, 2024 | 2.7080 | 2.7080 | 2.6120 | 2.6690 | 2.6690 | 8,365,221 |
Oct 8, 2024 | 2.7050 | 2.8180 | 2.6900 | 2.7010 | 2.7010 | 6,199,969 |
Sep 30, 2024 | 2.6840 | 2.7360 | 2.6630 | 2.6860 | 2.6860 | 3,650,908 |
Sep 27, 2024 | 2.6700 | 2.6880 | 2.6620 | 2.6810 | 2.6810 | 1,110,255 |
Sep 26, 2024 | 2.6680 | 2.6780 | 2.6600 | 2.6700 | 2.6700 | 1,824,109 |
Sep 25, 2024 | 2.6350 | 2.6680 | 2.6160 | 2.6670 | 2.6670 | 2,068,691 |
Sep 24, 2024 | 2.6080 | 2.6530 | 2.6080 | 2.6350 | 2.6350 | 1,062,841 |
Sep 23, 2024 | 2.6250 | 2.6250 | 2.5980 | 2.6100 | 2.6100 | 3,091,411 |
Sep 20, 2024 | 2.6150 | 2.6300 | 2.5990 | 2.6250 | 2.6250 | 4,698,226 |
Sep 19, 2024 | 2.6420 | 2.6450 | 2.6140 | 2.6150 | 2.6150 | 4,639,730 |
Sep 18, 2024 | 2.6400 | 2.6450 | 2.6300 | 2.6340 | 2.6340 | 3,947,413 |
Sep 13, 2024 | 2.6510 | 2.6590 | 2.6400 | 2.6460 | 2.6460 | 5,097,210 |
Sep 12, 2024 | 2.6670 | 2.6670 | 2.6330 | 2.6520 | 2.6520 | 1,125,901 |
Sep 11, 2024 | 2.6730 | 2.6740 | 2.6500 | 2.6600 | 2.6600 | 5,088,467 |
Sep 10, 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6790 | 2.6790 | 5,238,620 |
Sep 9, 2024 | 2.6720 | 2.6830 | 2.6380 | 2.6820 | 2.6820 | 6,723,142 |
Sep 6, 2024 | 2.6610 | 2.6690 | 2.6510 | 2.6640 | 2.6640 | 5,433,747 |
Sep 5, 2024 | 2.6730 | 2.6730 | 2.6540 | 2.6630 | 2.6630 | 5,627,151 |
Sep 4, 2024 | 2.6570 | 2.6710 | 2.6570 | 2.6630 | 2.6630 | 5,046,790 |
Sep 3, 2024 | 2.6800 | 2.6800 | 2.6560 | 2.6710 | 2.6710 | 5,305,520 |
Sep 2, 2024 | 2.6850 | 2.6920 | 2.6640 | 2.6720 | 2.6720 | 6,043,802 |
Aug 30, 2024 | 2.6890 | 2.6900 | 2.6660 | 2.6850 | 2.6850 | 4,698,834 |
Aug 29, 2024 | 2.6830 | 2.6970 | 2.6700 | 2.6830 | 2.6830 | 3,346,777 |
Aug 28, 2024 | 2.6620 | 2.6880 | 2.6520 | 2.6800 | 2.6800 | 4,149,447 |
Aug 27, 2024 | 2.6660 | 2.6660 | 2.6510 | 2.6620 | 2.6620 | 5,663,704 |
Aug 26, 2024 | 2.6660 | 2.6700 | 2.6510 | 2.6550 | 2.6550 | 4,796,656 |
Aug 23, 2024 | 2.6600 | 2.6770 | 2.6500 | 2.6660 | 2.6660 | 6,302,465 |
Aug 22, 2024 | 2.6740 | 2.6750 | 2.6530 | 2.6600 | 2.6600 | 4,744,901 |
Aug 21, 2024 | 2.6780 | 2.6830 | 2.6600 | 2.6710 | 2.6710 | 3,868,422 |
Aug 20, 2024 | 2.6760 | 2.6760 | 2.6550 | 2.6720 | 2.6720 | 5,533,248 |
Aug 19, 2024 | 2.6980 | 2.7050 | 2.6600 | 2.6740 | 2.6740 | 6,440,409 |
Aug 16, 2024 | 2.7090 | 2.7090 | 2.6950 | 2.6980 | 2.6980 | 4,502,133 |
Aug 15, 2024 | 2.6760 | 2.7090 | 2.6740 | 2.7020 | 2.7020 | 11,047,883 |
Aug 14, 2024 | 2.6650 | 2.6880 | 2.6610 | 2.6700 | 2.6700 | 6,973,759 |
Aug 13, 2024 | 2.6960 | 2.6960 | 2.6570 | 2.6650 | 2.6650 | 7,106,442 |
Aug 12, 2024 | 0.0400 Dividend | |||||
Aug 12, 2024 | 2.6990 | 2.7260 | 2.6800 | 2.7240 | 2.7240 | 8,818,936 |
Aug 9, 2024 | 2.7080 | 2.7080 | 2.6840 | 2.6920 | 2.6520 | 5,553,512 |
Aug 8, 2024 | 2.7570 | 2.7690 | 2.7060 | 2.7100 | 2.6697 | 7,125,777 |
Aug 7, 2024 | 2.7350 | 2.7660 | 2.7330 | 2.7540 | 2.7131 | 7,886,200 |
Aug 6, 2024 | 2.7300 | 2.7440 | 2.7180 | 2.7350 | 2.6944 | 5,506,471 |
Aug 5, 2024 | 2.7230 | 2.7400 | 2.7130 | 2.7360 | 2.6953 | 4,668,241 |
Aug 2, 2024 | 2.7110 | 2.7260 | 2.7030 | 2.7230 | 2.6825 | 3,612,596 |
Aug 1, 2024 | 2.6790 | 2.7270 | 2.6720 | 2.7110 | 2.6707 | 6,655,346 |
Jul 31, 2024 | 2.6740 | 2.6830 | 2.6700 | 2.6790 | 2.6392 | 4,657,941 |
Jul 30, 2024 | 2.6910 | 2.6970 | 2.6620 | 2.6800 | 2.6402 | 6,440,901 |
Jul 29, 2024 | 2.6980 | 2.7080 | 2.6800 | 2.6910 | 2.6510 | 5,023,172 |
Jul 26, 2024 | 2.6800 | 2.7210 | 2.6800 | 2.7020 | 2.6619 | 5,167,052 |
Jul 25, 2024 | 2.6850 | 2.6990 | 2.6700 | 2.6890 | 2.6490 | 3,950,038 |
Jul 24, 2024 | 2.6960 | 2.7150 | 2.6750 | 2.6850 | 2.6451 | 5,444,838 |
Jul 23, 2024 | 2.6930 | 2.7070 | 2.6920 | 2.7000 | 2.6599 | 3,053,548 |
Jul 22, 2024 | 2.7040 | 2.7150 | 2.6960 | 2.7030 | 2.6628 | 4,011,382 |
Jul 19, 2024 | 2.7140 | 2.7140 | 2.6950 | 2.7050 | 2.6648 | 3,648,307 |
Jul 18, 2024 | 2.7060 | 2.7200 | 2.6980 | 2.7050 | 2.6648 | 2,891,648 |
Jul 17, 2024 | 2.7020 | 2.7200 | 2.6930 | 2.7140 | 2.6737 | 3,515,755 |
Jul 16, 2024 | 2.7280 | 2.7280 | 2.7040 | 2.7110 | 2.6707 | 4,631,574 |
Jul 15, 2024 | 2.7300 | 2.7480 | 2.6900 | 2.7280 | 2.6875 | 7,090,959 |
Jul 12, 2024 | 2.7000 | 2.7160 | 2.6920 | 2.7140 | 2.6737 | 7,792,889 |
Jul 11, 2024 | 2.7470 | 2.7510 | 2.6900 | 2.7170 | 2.6766 | 11,329,477 |
Jul 10, 2024 | 2.7380 | 2.7480 | 2.7300 | 2.7370 | 2.6963 | 6,414,801 |
Jul 9, 2024 | 2.7600 | 2.7660 | 2.7290 | 2.7480 | 2.7072 | 6,057,569 |
Jul 8, 2024 | 2.7600 | 2.7680 | 2.7550 | 2.7600 | 2.7190 | 5,383,093 |
Jul 5, 2024 | 2.7790 | 2.7790 | 2.7590 | 2.7620 | 2.7210 | 6,101,714 |
Jul 4, 2024 | 2.7660 | 2.7680 | 2.7530 | 2.7610 | 2.7200 | 5,898,009 |
Jul 3, 2024 | 2.7900 | 2.7900 | 2.7560 | 2.7670 | 2.7259 | 6,863,782 |
Jul 2, 2024 | 2.7920 | 2.8050 | 2.7760 | 2.7900 | 2.7485 | 4,628,182 |
Jul 1, 2024 | 2.8000 | 2.8150 | 2.7930 | 2.7980 | 2.7564 | 3,061,830 |
Jun 28, 2024 | 2.8260 | 2.8260 | 2.7950 | 2.8120 | 2.7702 | 6,278,401 |
Jun 27, 2024 | 2.7990 | 2.8260 | 2.7990 | 2.8170 | 2.7751 | 5,421,304 |
Jun 26, 2024 | 2.8060 | 2.8200 | 2.7990 | 2.8120 | 2.7702 | 5,423,703 |
Jun 25, 2024 | 2.8340 | 2.8350 | 2.8000 | 2.8090 | 2.7673 | 6,713,695 |
Jun 24, 2024 | 2.8360 | 2.8410 | 2.8210 | 2.8340 | 2.7919 | 3,610,390 |
Jun 21, 2024 | 2.8010 | 2.8380 | 2.8010 | 2.8370 | 2.7948 | 3,783,848 |
Jun 20, 2024 | 2.8180 | 2.8430 | 2.8010 | 2.8130 | 2.7712 | 4,185,241 |
Jun 19, 2024 | 2.8250 | 2.8350 | 2.8160 | 2.8240 | 2.7820 | 3,456,929 |
Jun 18, 2024 | 2.8120 | 2.8400 | 2.8110 | 2.8250 | 2.7830 | 4,460,132 |
Jun 17, 2024 | 2.8270 | 2.8450 | 2.8150 | 2.8250 | 2.7830 | 5,054,275 |
Jun 14, 2024 | 2.8380 | 2.8480 | 2.8080 | 2.8310 | 2.7889 | 5,431,459 |
Jun 13, 2024 | 2.7990 | 2.8430 | 2.7970 | 2.8380 | 2.7958 | 3,807,963 |
Jun 12, 2024 | 2.8060 | 2.8070 | 2.7960 | 2.7990 | 2.7574 | 5,008,070 |
Jun 11, 2024 | 2.8230 | 2.8230 | 2.7940 | 2.8030 | 2.7614 | 4,494,188 |
Jun 7, 2024 | 2.8390 | 2.8390 | 2.8090 | 2.8270 | 2.7850 | 4,549,414 |
Jun 6, 2024 | 2.8440 | 2.8650 | 2.8440 | 2.8540 | 2.8116 | 4,920,838 |
Jun 5, 2024 | 2.8400 | 2.8630 | 2.8330 | 2.8540 | 2.8116 | 5,270,742 |
Jun 4, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.7978 | 5,430,657 |
Jun 3, 2024 | 2.8180 | 2.8180 | 2.7940 | 2.8040 | 2.7623 | 5,379,022 |
May 31, 2024 | 2.8280 | 2.8480 | 2.8090 | 2.8180 | 2.7761 | 5,774,924 |
May 30, 2024 | 2.8580 | 2.8650 | 2.8220 | 2.8330 | 2.7909 | 5,256,320 |
May 29, 2024 | 2.8670 | 2.8740 | 2.8580 | 2.8650 | 2.8224 | 4,289,804 |
May 28, 2024 | 2.8590 | 2.8830 | 2.8510 | 2.8710 | 2.8283 | 5,505,613 |
May 27, 2024 | 2.8710 | 2.9100 | 2.8640 | 2.8700 | 2.8274 | 3,854,702 |
May 24, 2024 | 2.8390 | 2.8840 | 2.8330 | 2.8700 | 2.8274 | 3,000,859 |
May 23, 2024 | 2.8180 | 2.8450 | 2.8050 | 2.8390 | 2.7968 | 6,892,916 |
May 22, 2024 | 2.8470 | 2.8580 | 2.8270 | 2.8380 | 2.7958 | 10,808,773 |
May 21, 2024 | 2.8610 | 2.8610 | 2.8390 | 2.8470 | 2.8047 | 4,269,251 |
May 20, 2024 | 2.8830 | 2.8830 | 2.8440 | 2.8610 | 2.8185 | 4,685,474 |
May 17, 2024 | 2.8890 | 2.8980 | 2.8570 | 2.8840 | 2.8411 | 4,180,941 |
May 16, 2024 | 2.8830 | 2.8900 | 2.8680 | 2.8890 | 2.8461 | 3,679,350 |
May 15, 2024 | 2.9120 | 2.9300 | 2.8720 | 2.8830 | 2.8402 | 3,943,936 |
May 14, 2024 | 2.9250 | 2.9510 | 2.8980 | 2.9120 | 2.8687 | 4,298,588 |
May 13, 2024 | 2.9440 | 2.9440 | 2.9180 | 2.9200 | 2.8766 | 3,935,206 |
May 10, 2024 | 2.9510 | 2.9630 | 2.9210 | 2.9440 | 2.9003 | 4,085,233 |
May 9, 2024 | 2.9370 | 2.9600 | 2.9260 | 2.9500 | 2.9062 | 4,645,815 |
May 8, 2024 | 2.9330 | 2.9500 | 2.9170 | 2.9380 | 2.8943 | 4,139,576 |
May 7, 2024 | 2.9100 | 2.9460 | 2.8900 | 2.9360 | 2.8924 | 5,496,325 |
May 6, 2024 | 0.0689 Dividend | |||||
May 6, 2024 | 2.9370 | 2.9690 | 2.9210 | 2.9640 | 2.9200 | 4,523,914 |
Apr 30, 2024 | 2.9620 | 2.9620 | 2.9320 | 2.9450 | 2.8334 | 4,943,221 |
Apr 29, 2024 | 2.9680 | 2.9790 | 2.9410 | 2.9620 | 2.8497 | 4,652,163 |
Apr 26, 2024 | 2.9480 | 3.0000 | 2.9430 | 2.9670 | 2.8545 | 6,739,581 |
Apr 25, 2024 | 2.8720 | 2.9490 | 2.8720 | 2.9480 | 2.8363 | 4,834,078 |
Apr 24, 2024 | 2.8680 | 2.8980 | 2.8550 | 2.8800 | 2.7708 | 4,840,071 |
Apr 23, 2024 | 2.8610 | 2.8780 | 2.8450 | 2.8690 | 2.7602 | 4,116,121 |
Apr 22, 2024 | 2.8570 | 2.8910 | 2.8460 | 2.8610 | 2.7525 | 3,623,982 |
Apr 19, 2024 | 2.8530 | 2.8640 | 2.8480 | 2.8560 | 2.7477 | 3,881,299 |
Apr 18, 2024 | 2.8550 | 2.8600 | 2.8360 | 2.8540 | 2.7458 | 4,475,945 |
Apr 17, 2024 | 2.8300 | 2.8590 | 2.8240 | 2.8490 | 2.7410 | 4,848,086 |
Apr 16, 2024 | 2.8280 | 2.8400 | 2.8200 | 2.8290 | 2.7218 | 4,523,368 |
Apr 15, 2024 | 2.8300 | 2.8350 | 2.8230 | 2.8280 | 2.7208 | 3,309,201 |
Apr 12, 2024 | 2.8440 | 2.8530 | 2.8250 | 2.8340 | 2.7266 | 4,447,796 |
Apr 11, 2024 | 2.8310 | 2.8560 | 2.8150 | 2.8450 | 2.7372 | 4,095,375 |
Apr 10, 2024 | 2.8610 | 2.8620 | 2.8360 | 2.8440 | 2.7362 | 4,183,112 |
Apr 9, 2024 | 2.8540 | 2.8910 | 2.8170 | 2.8610 | 2.7525 | 6,535,649 |
Apr 8, 2024 | 2.8460 | 2.8640 | 2.8320 | 2.8540 | 2.7458 | 4,847,906 |
Apr 3, 2024 | 2.8390 | 2.8830 | 2.8240 | 2.8460 | 2.7381 | 5,184,571 |
Apr 2, 2024 | 2.8280 | 2.8620 | 2.8160 | 2.8380 | 2.7304 | 6,886,211 |
Apr 1, 2024 | 2.7820 | 2.8310 | 2.7440 | 2.8280 | 2.7208 | 6,025,273 |
Mar 29, 2024 | 2.8140 | 2.8260 | 2.7440 | 2.7800 | 2.6746 | 4,176,944 |
Mar 28, 2024 | 2.8600 | 2.8910 | 2.8150 | 2.8200 | 2.7131 | 7,025,155 |
Mar 27, 2024 | 2.8030 | 2.8740 | 2.7710 | 2.8690 | 2.7602 | 9,013,266 |
Mar 26, 2024 | 2.7500 | 2.8100 | 2.7140 | 2.8090 | 2.7025 | 9,117,308 |
Mar 25, 2024 | 2.7910 | 2.7910 | 2.7050 | 2.7750 | 2.6698 | 6,752,548 |
Mar 22, 2024 | 2.8450 | 2.8450 | 2.7700 | 2.7890 | 2.6833 | 5,891,519 |
Mar 21, 2024 | 2.8570 | 2.8850 | 2.8330 | 2.8470 | 2.7391 | 6,227,562 |
Mar 20, 2024 | 2.9100 | 2.9100 | 2.8520 | 2.8670 | 2.7583 | 5,585,474 |
Mar 19, 2024 | 2.9570 | 2.9770 | 2.9160 | 2.9190 | 2.8084 | 4,287,199 |
Mar 18, 2024 | 2.9730 | 2.9790 | 2.9570 | 2.9670 | 2.8545 | 4,117,531 |
Mar 15, 2024 | 2.9710 | 2.9890 | 2.9550 | 2.9710 | 2.8584 | 4,827,630 |
Mar 14, 2024 | 2.9870 | 2.9970 | 2.9560 | 2.9720 | 2.8593 | 5,579,025 |
Mar 13, 2024 | 2.9800 | 2.9940 | 2.9510 | 2.9870 | 2.8738 | 5,440,035 |
Mar 12, 2024 | 2.9610 | 2.9840 | 2.9510 | 2.9820 | 2.8690 | 5,145,781 |
Mar 11, 2024 | 3.0030 | 3.0040 | 2.9250 | 2.9850 | 2.8718 | 5,828,597 |
Mar 8, 2024 | 3.0720 | 3.0720 | 2.9900 | 2.9990 | 2.8853 | 7,795,668 |
Mar 7, 2024 | 3.1170 | 3.1930 | 3.0600 | 3.0820 | 2.9652 | 7,446,161 |
Mar 6, 2024 | 3.1790 | 3.1790 | 3.0730 | 3.1370 | 3.0181 | 6,094,697 |
Mar 5, 2024 | 3.1700 | 3.2490 | 3.1130 | 3.1790 | 3.0585 | 8,498,419 |
Mar 4, 2024 | 3.0240 | 3.1930 | 3.0150 | 3.1700 | 3.0498 | 7,469,505 |
Mar 1, 2024 | 2.9640 | 3.0560 | 2.9550 | 3.0300 | 2.9151 | 4,615,170 |
Feb 29, 2024 | 2.8940 | 2.9790 | 2.8610 | 2.9640 | 2.8516 | 5,913,071 |
Feb 28, 2024 | 2.9670 | 2.9780 | 2.8800 | 2.9340 | 2.8228 | 5,831,768 |
Feb 27, 2024 | 2.9400 | 2.9890 | 2.6780 | 2.9730 | 2.8603 | 7,785,291 |
Feb 26, 2024 | 2.8410 | 2.9840 | 2.8400 | 2.9720 | 2.8593 | 7,618,023 |
Feb 23, 2024 | 2.7200 | 2.8670 | 2.7190 | 2.8470 | 2.7391 | 7,532,087 |
Feb 22, 2024 | 2.6400 | 2.7170 | 2.6300 | 2.7170 | 2.6140 | 6,526,484 |
Feb 21, 2024 | 2.5500 | 2.6350 | 2.4700 | 2.6280 | 2.5284 | 5,956,893 |
Feb 20, 2024 | 2.5350 | 2.6380 | 2.5180 | 2.5500 | 2.4533 | 6,811,668 |
Feb 19, 2024 | 2.4360 | 2.5690 | 2.4360 | 2.5580 | 2.4610 | 7,333,968 |
Feb 8, 2024 | 2.3770 | 2.4520 | 2.3740 | 2.4300 | 2.3379 | 5,531,310 |
Feb 7, 2024 | 2.3860 | 2.3890 | 2.3660 | 2.3840 | 2.2936 | 4,977,314 |
Feb 6, 2024 | 2.4020 | 2.4100 | 2.3770 | 2.3860 | 2.2956 | 4,632,159 |
Feb 5, 2024 | 2.4200 | 2.4250 | 2.4020 | 2.4100 | 2.3186 | 4,692,387 |
Feb 2, 2024 | 2.4440 | 2.4440 | 2.4190 | 2.4230 | 2.3312 | 4,843,441 |
Feb 1, 2024 | 2.4320 | 2.4470 | 2.4210 | 2.4440 | 2.3514 | 2,773,722 |
Jan 31, 2024 | 2.4590 | 2.4600 | 2.4210 | 2.4330 | 2.3408 | 2,754,056 |
Jan 30, 2024 | 2.4620 | 2.4720 | 2.4450 | 2.4590 | 2.3658 | 3,856,758 |
Jan 29, 2024 | 2.4610 | 2.4790 | 2.4550 | 2.4650 | 2.3716 | 3,488,282 |
Jan 26, 2024 | 2.4810 | 2.4810 | 2.4480 | 2.4680 | 2.3744 | 2,957,936 |
Jan 25, 2024 | 2.4350 | 2.4870 | 2.4320 | 2.4820 | 2.3879 | 4,973,166 |
Jan 24, 2024 | 2.4510 | 2.4900 | 2.4230 | 2.4480 | 2.3552 | 2,610,597 |
Jan 23, 2024 | 2.5370 | 2.5370 | 2.4520 | 2.4730 | 2.3793 | 3,925,641 |
Jan 22, 2024 | 2.5870 | 2.5870 | 2.5310 | 2.5470 | 2.4505 | 4,147,258 |
Jan 19, 2024 | 2.5490 | 2.5970 | 2.5050 | 2.5840 | 2.4860 | 5,098,239 |
Jan 18, 2024 | 2.5890 | 2.6100 | 2.5300 | 2.5440 | 2.4476 | 6,539,500 |
Jan 17, 2024 | 2.4400 | 2.6150 | 2.4230 | 2.5900 | 2.4918 | 7,937,273 |
Jan 16, 2024 | 2.4300 | 2.4460 | 2.4190 | 2.4370 | 2.3446 | 4,371,485 |
Jan 15, 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.3417 | - |
Jan 12, 2024 | 2.4380 | 2.4680 | 2.4000 | 2.4340 | 2.3417 | 6,489,602 |
Jan 11, 2024 | 2.2980 | 2.5000 | 2.2770 | 2.4420 | 2.3494 | 7,100,055 |
Jan 10, 2024 | 2.5490 | 2.5490 | 2.3690 | 2.3710 | 2.2811 | 11,094,653 |
Jan 9, 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.5322 | - |
Jan 8, 2024 | 2.6810 | 2.8600 | 2.6200 | 2.6320 | 2.5322 | 6,159,474 |
Jan 5, 2024 | 3.1160 | 3.1160 | 2.8310 | 2.8810 | 2.7718 | 6,792,637 |
Jan 4, 2024 | 3.1960 | 3.1960 | 3.0800 | 3.1170 | 2.9988 | 5,018,988 |
Jan 3, 2024 | 3.2730 | 3.2730 | 3.1850 | 3.1980 | 3.0768 | 4,955,584 |
Jan 2, 2024 | 3.3780 | 3.4000 | 3.2660 | 3.2740 | 3.1499 | 4,370,645 |
Dec 29, 2023 | 3.3170 | 3.3930 | 3.2640 | 3.3780 | 3.2500 | 3,037,715 |
Dec 28, 2023 | 3.3390 | 3.3500 | 3.2650 | 3.3270 | 3.2009 | 4,443,481 |
Dec 27, 2023 | 3.4020 | 3.4020 | 3.3150 | 3.3490 | 3.2221 | 4,164,607 |
Dec 26, 2023 | 3.3980 | 3.4130 | 3.3440 | 3.4080 | 3.2788 | 2,402,233 |
Dec 25, 2023 | 3.4500 | 3.4590 | 3.3510 | 3.4080 | 3.2788 | 1,934,470 |
Dec 22, 2023 | 3.3680 | 3.4530 | 3.3680 | 3.4070 | 3.2779 | 3,534,841 |
Dec 21, 2023 | 3.2310 | 3.3790 | 3.2280 | 3.3600 | 3.2326 | 2,018,373 |
Dec 20, 2023 | 3.2480 | 3.2620 | 3.1930 | 3.2410 | 3.1181 | 3,211,275 |
Dec 19, 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2480 | 3.1249 | 1,629,013 |
Dec 18, 2023 | 3.3190 | 3.3290 | 3.2940 | 3.3060 | 3.1807 | 1,290,330 |
Dec 15, 2023 | 3.2790 | 3.3190 | 3.2430 | 3.3190 | 3.1932 | 2,822,832 |
Dec 14, 2023 | 3.2540 | 3.2910 | 3.2220 | 3.2900 | 3.1653 | 3,370,653 |
Dec 13, 2023 | 3.2850 | 3.2850 | 3.2000 | 3.2580 | 3.1345 | 2,082,305 |
Dec 12, 2023 | 3.3100 | 3.3100 | 3.2800 | 3.2850 | 3.1605 | 1,823,966 |
Dec 11, 2023 | 3.3800 | 3.3800 | 3.2970 | 3.3100 | 3.1845 | 1,943,341 |
Dec 8, 2023 | 3.3940 | 3.4190 | 3.3700 | 3.3830 | 3.2548 | 3,981,205 |
Dec 7, 2023 | 3.3790 | 3.3990 | 3.3180 | 3.3960 | 3.2673 | 3,339,478 |
Dec 6, 2023 | 3.4170 | 3.4170 | 3.3770 | 3.3890 | 3.2605 | 2,960,282 |
Dec 5, 2023 | 3.4210 | 3.4210 | 3.3720 | 3.4170 | 3.2875 | 2,219,315 |
Dec 4, 2023 | 3.4830 | 3.5070 | 3.4140 | 3.4160 | 3.2865 | 4,249,878 |
Dec 1, 2023 | 3.4780 | 3.4830 | 3.4580 | 3.4800 | 3.3481 | 2,389,840 |
Nov 30, 2023 | 3.4240 | 3.4780 | 3.4200 | 3.4750 | 3.3433 | 2,848,799 |
Nov 29, 2023 | 3.4690 | 3.4690 | 3.4090 | 3.4240 | 3.2942 | 2,472,917 |
Nov 28, 2023 | 3.4660 | 3.4880 | 3.4660 | 3.4820 | 3.3500 | 3,266,451 |
Nov 27, 2023 | 3.4700 | 3.4700 | 3.4610 | 3.4640 | 3.3327 | 822,858 |
Nov 24, 2023 | 3.5860 | 3.5860 | 3.4960 | 3.4980 | 3.3654 | 1,746,861 |
Nov 23, 2023 | 3.6180 | 3.6200 | 3.5800 | 3.5860 | 3.4501 | 3,901,456 |
Nov 22, 2023 | 3.6710 | 3.6710 | 3.6280 | 3.6280 | 3.4905 | 1,961,856 |
Nov 21, 2023 | 3.6890 | 3.6920 | 3.6670 | 3.6730 | 3.5338 | 614,138 |
Nov 20, 2023 | 3.7030 | 3.7050 | 3.6760 | 3.6830 | 3.5434 | 634,539 |
Nov 17, 2023 | 3.7030 | 3.7030 | 3.6670 | 3.7020 | 3.5617 | 270,879 |
Nov 16, 2023 | 3.7150 | 3.7150 | 3.7000 | 3.7040 | 3.5636 | 242,348 |
Nov 15, 2023 | 3.7260 | 3.7490 | 3.7040 | 3.7250 | 3.5838 | 551,637 |
Nov 14, 2023 | 3.7220 | 3.7430 | 3.7070 | 3.7330 | 3.5915 | 565,256 |
Nov 13, 2023 | 3.7050 | 3.7290 | 3.7000 | 3.7220 | 3.5809 | 695,557 |
Nov 10, 2023 | 3.7230 | 3.7250 | 3.6870 | 3.7140 | 3.5732 | 619,277 |
Nov 9, 2023 | 3.6730 | 3.7240 | 3.6730 | 3.7240 | 3.5828 | 2,214,901 |
Nov 8, 2023 | 3.6750 | 3.6990 | 3.6730 | 3.6830 | 3.5434 | 911,892 |
Nov 7, 2023 | 3.6570 | 3.6840 | 3.6550 | 3.6750 | 3.5357 | 1,317,362 |
Nov 6, 2023 | 3.6750 | 3.6930 | 3.6540 | 3.6930 | 3.5530 | 3,162,260 |
Nov 3, 2023 | 3.6800 | 3.6880 | 3.6680 | 3.6840 | 3.5444 | 556,687 |
Nov 2, 2023 | 3.7030 | 3.7030 | 3.6730 | 3.6840 | 3.5444 | 553,367 |
Nov 1, 2023 | 3.7190 | 3.7270 | 3.6900 | 3.7030 | 3.5626 | 1,127,987 |
Oct 31, 2023 | 3.6700 | 3.7170 | 3.6620 | 3.7120 | 3.5713 | 660,039 |
Oct 30, 2023 | 3.6810 | 3.6960 | 3.6630 | 3.6750 | 3.5357 | 536,931 |
Oct 27, 2023 | 3.6750 | 3.6810 | 3.6570 | 3.6810 | 3.5415 | 954,057 |
Oct 26, 2023 | 3.6750 | 3.6960 | 3.6470 | 3.6750 | 3.5357 | 870,907 |
Oct 25, 2023 | 3.6570 | 3.7370 | 3.6570 | 3.6750 | 3.5357 | 2,025,200 |
Oct 24, 2023 | 3.6150 | 3.6640 | 3.5850 | 3.6560 | 3.5174 | 1,375,141 |
Oct 23, 2023 | 3.6720 | 3.6720 | 3.6000 | 3.6150 | 3.4780 | 989,392 |
Related Tickers
RYMNX Rydex Precious Metals A
45.03
+2.22%
RYMPX Rydex Precious Metals H
43.20
+2.22%
RYZCX Rydex Precious Metals C
34.97
+2.22%
RYPMX Rydex Precious Metals Inv
48.58
+2.21%
FEGOX First Eagle Gold C
29.25
+2.02%
SGGDX First Eagle Gold A
32.47
+2.01%
FEGIX First Eagle Gold I
33.62
+2.00%
FEURX First Eagle Gold R6
33.73
+2.00%
CNPIX Consumer Staples UltraSector ProFund Inv
79.90
+0.86%
HULIX Huber Select Large Cap Value Inv
33.18
+0.85%
HULEX Huber Select Large Cap Value Instl
33.19
+0.85%
CNPSX Consumer Staples UltraSector ProFund Svc
69.07
+0.85%
KMKAX Kinetics Market Opportunities Adv A
70.08
+0.79%
KMKCX Kinetics Market Opportunities Adv C
66.26
+0.79%
KMKYX Kinetics Market Opportunities Inst
72.72
+0.79%
KMKNX Kinetics Market Opportunities No Load
71.43
+0.78%
LSHUX Kinetics Spin-Off and Corp Rest Instl
33.90
+0.77%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
33.57
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
LSHEX Kinetics Spin-Off and Corp Rest No Load
35.48
+0.74%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
30.15
+0.74%
FGKMX Fidelity Advisor Communication ServicesZ
108.56
+0.70%
FGDMX Fidelity Advisor Communication ServicesA
106.16
+0.69%
FGEMX Fidelity Advisor Communication ServicesM
104.87
+0.69%
FGJMX Fidelity Advisor Communication ServicesI
107.80
+0.69%
FGHMX Fidelity Advisor Communication ServicesC
101.98
+0.69%
FBMPX Fidelity Select Communication Services Portfolio
107.83
+0.69%
WWNPX Kinetics Paradigm No Load
132.00
+0.87%
KNPYX Kinetics Paradigm Instl
133.96
+0.87%
KNPCX Kinetics Paradigm Adv C
111.88
+0.87%
KNPAX Kinetics Paradigm Adv A
125.39
+0.87%
EXOSX Manning & Napier Overseas Series I
34.12
-0.61%
FEVIX First Eagle US Value I
23.63
+0.60%
FEVRX First Eagle US Value R6
23.63
+0.60%
FEVCX First Eagle US Value C
21.53
+0.56%
FEVAX First Eagle US Value A
23.01
+0.52%
EVDAX Camelot Event Driven A
20.62
+0.49%
BIVRX Invenomic Investor
16.78
+0.48%
EVDIX Camelot Event Driven Institutional
21.15
+0.48%
BIVIX Invenomic Institutional
17.18
+0.47%
NESYX Natixis US Equity Opportunities Y
58.27
+0.47%
KSOAX Kinetics Small Cap Opportunities Adv A
166.21
+0.47%
KSOCX Kinetics Small Cap Opportunities Adv C
155.44
+0.47%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.45
+0.46%
FFGCX Fidelity Global Commodity Stock
19.49
+0.46%
NESNX Natixis US Equity Opportunities N
58.49
+0.46%
KSCOX Kinetics Small Cap Opportunities No Load
173.60
+0.46%
KSCYX Kinetics Small Cap Opportunities Inst
178.07
+0.46%
BIVSX Invenomic Super Institutional
17.45
+0.46%
TORCX Tortoise Energy Infrastructure TR C
17.46
+0.46%
NEFSX Natixis US Equity Opportunities A
44.00
+0.46%
TORTX Tortoise Energy Infrastructure TR A
18.00
+0.45%
TORIX Tortoise Energy Infrastructure TR Ins
18.32
+0.44%
NECCX Natixis US Equity Opportunities C
16.07
+0.44%
TQMIX AMG TimesSquare Mid Cap Growth I
18.50
-0.59%
FCGCX Fidelity Advisor Global Commodity Stk C
19.24
+0.42%
FFGTX Fidelity Advisor Global Commodity Stk M
19.38
+0.41%
FFGAX Fidelity Advisor Global Commodity Stk A
19.42
+0.41%
FFGIX Fidelity Advisor Global Commodity Stk I
19.46
+0.41%
FBTIX Fidelity Advisor Biotechnology Fund
37.31
+0.40%
FIJYX Fidelity Advisor Biotechnology Z
37.42
+0.40%
HWCIX Hotchkis & Wiley Disciplined Value I
32.94
+0.40%
HWCAX Hotchkis & Wiley Disciplined Value A
33.06
+0.39%
FACEX Frost Growth Equity Investor
17.83
0.00%
HWLAX Hotchkis & Wiley Large Cap Fdml Value A
46.29
+0.39%
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
46.64
+0.39%
HWLZX Hotchkis & Wiley Large Cap Fdml Value Z
46.65
+0.39%
FBTTX Fidelity Advisor Biotechnology Fund
31.14
+0.39%
FBTAX Fidelity Advisor Biotechnology Fund
34.08
+0.38%
FLDGX Meeder Dynamic Allocation Retail
15.64
-0.13%
FBTCX Fidelity Advisor Biotechnology Fund
26.64
+0.38%
PJEQX PGIM US Real Estate R6
16.10
+0.37%
HWAAX Hotchkis & Wiley Value Opps A
41.01
+0.37%
HWAIX Hotchkis & Wiley Value Opps Instl
41.09
+0.37%
HWAZX Hotchkis & Wiley Value Opps Z
41.13
+0.37%
FNARX Fidelity Natural Resources Fund
46.62
+0.37%
CLSRX Columbia Select Large Cap Equity Adv
22.07
+0.36%
NSGCX Columbia Select Large Cap Equity Fund
19.56
+0.36%
NSGAX Columbia Select Large Cap Equity Fund
22.41
+0.36%
HWACX Hotchkis & Wiley Value Opps C
36.44
+0.36%
SREYX SEI Real Estate Y (SIMT)
17.28
+0.35%
PHRIX Virtus Duff & Phelps Real Estate Secs I
21.03
+0.33%
PHRCX Virtus Duff & Phelps Real Estate Secs C
21.10
+0.33%
PHRAX Virtus Duff & Phelps Real Estate Secs A
21.13
+0.33%
RMLPX Recurrent MLP & Infrastructure Class I
24.65
+0.33%
CLEYX Columbia Select Large Cap Equity Inst3
21.75
+0.32%
PJECX PGIM US Real Estate C
15.57
+0.32%
GURPX Guggenheim Risk Managed Real Estt P
34.36
+0.32%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
15.77
+0.32%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
15.80
+0.32%
NQVCX Nuveen Multi Cap Value C
50.69
+0.32%
NSEPX Columbia Select Large Cap Equity Fund
22.20
+0.32%
NSEAX Columbia Select Large Cap Equity S
22.20
+0.32%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.99
+0.31%
PJEAX PGIM US Real Estate A
16.07
+0.31%
PJEZX PGIM US Real Estate Z
16.10
+0.31%
NQVAX Nuveen Multi Cap Value A
54.92
+0.31%
NQVRX Nuveen Multi Cap Value I
55.62
+0.31%
CLCRX Columbia Select Large Cap Equity Inst2
23.18
+0.30%
GURCX Guggenheim Risk Managed Real Estt C
33.85
+0.30%