Toronto - Delayed Quote CAD
DFS GIF Global Tactical Bd Desjardins 8F (0P0001QZM8.TO)
At close: November 28 at 3:00 PM EST
Currency in CAD 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 |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Nov 27, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Nov 26, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Nov 25, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 22, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 21, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 20, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 19, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 18, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Nov 15, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Nov 14, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Nov 13, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 12, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 11, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Nov 8, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Nov 7, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 6, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Nov 5, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Nov 4, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Nov 1, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 31, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Oct 30, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 29, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 28, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 25, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 24, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 23, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 22, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Oct 21, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 18, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Oct 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Oct 15, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 11, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Oct 10, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 9, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 8, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Oct 7, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 4, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 3, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Oct 2, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Oct 1, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Sep 30, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 27, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Sep 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sep 25, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sep 24, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 23, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 20, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 18, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 17, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Sep 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sep 12, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 11, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 10, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 9, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Sep 6, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Sep 5, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Sep 4, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Sep 3, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 30, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 29, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Aug 28, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 27, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 26, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 22, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Aug 21, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Aug 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Aug 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Aug 16, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Aug 15, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Aug 14, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Aug 13, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Aug 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Aug 9, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Aug 8, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Aug 7, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Aug 6, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Aug 2, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Aug 1, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Jul 31, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jul 30, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 29, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 26, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jul 25, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Jul 24, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jul 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Jul 22, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jul 19, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jul 18, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Jul 17, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jul 16, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jul 15, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Jul 12, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jul 11, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jul 10, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jul 9, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 8, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jul 5, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 4, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 3, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 2, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jun 28, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jun 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jun 25, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 24, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 21, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 20, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 19, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 18, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 17, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jun 14, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 13, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jun 12, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 11, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jun 10, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Jun 7, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jun 6, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jun 5, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jun 4, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jun 3, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| May 31, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 30, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 29, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| May 28, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 27, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 24, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 23, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 22, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| May 21, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| May 17, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| May 16, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 15, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| May 14, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 13, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 9, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 8, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 7, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 6, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 3, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 2, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| May 1, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 30, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 29, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 25, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 24, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 22, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 19, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 18, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 17, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 16, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Apr 15, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Apr 12, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 11, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Apr 10, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 9, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 8, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Apr 5, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Apr 4, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 3, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Apr 2, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Apr 1, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Mar 28, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Mar 27, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Mar 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 25, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 22, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Mar 21, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 20, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Mar 19, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Mar 18, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Mar 15, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Mar 14, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Mar 13, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 12, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 8, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Mar 7, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 6, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 5, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Mar 4, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Mar 1, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Feb 29, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Feb 28, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 23, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 22, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Feb 21, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Feb 20, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 16, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Feb 15, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Feb 14, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Feb 13, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Feb 12, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 9, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Feb 8, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 7, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 6, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 5, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Feb 2, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 1, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jan 31, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Jan 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 29, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jan 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 25, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 22, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jan 19, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jan 18, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jan 17, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jan 16, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jan 15, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 12, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 11, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jan 10, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 9, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 8, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 5, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jan 4, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jan 3, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jan 2, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Dec 29, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Dec 28, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Dec 27, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Dec 22, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Dec 21, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Dec 20, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Dec 19, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 18, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Dec 15, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 14, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Dec 13, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Dec 12, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Dec 11, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 8, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Dec 7, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 6, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Dec 5, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Dec 4, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Dec 1, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Nov 30, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Nov 29, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
Related Tickers
KMKAX Kinetics Market Opportunities Adv A
94.92
-1.30%
KMKYX Kinetics Market Opportunities Inst
98.54
-1.29%
KMKCX Kinetics Market Opportunities Adv C
89.69
-1.31%
KMKNX Kinetics Market Opportunities No Load
96.78
-1.30%
FIKGX Fidelity Advisor Semiconductors Z
92.21
+1.78%
FELTX Fidelity Advisor Semiconductors M
79.12
+1.78%
FELAX Fidelity Advisor Semiconductors A
84.88
+1.77%
QSTFX Quantified STF Investor
17.81
+1.77%
FELIX Fidelity Advisor Semiconductors I
91.94
+1.77%
FELCX Fidelity Advisor Semiconductors C
67.58
+1.76%
UOPSX ProFunds UltraNASDAQ-100 Fund
78.92
+1.75%
UOPIX ProFunds UltraNASDAQ-100 Fund
114.60
+1.75%
RYVLX Rydex NASDAQ-100 2x Strategy A
580.61
+1.74%
RYVYX Rydex NASDAQ-100 2x Strategy H
580.42
+1.74%
UPDDX Upright Growth & Income
19.36
+1.73%
RYCCX Rydex NASDAQ-100 2x Strategy C
417.34
+1.73%
QSTAX Quantified STF Advisor
16.82
+1.69%
FSELX Fidelity Select Semiconductors
34.29
+1.69%
NGRRX Nuveen International Value I
29.19
+1.67%
CVISX Causeway International Small Cap Inv
15.25
+1.67%
CIISX Causeway International Small Cap Instl
15.29
+1.66%
BPTIX Baron Partners Institutional
198.49
+1.63%
BPTRX Baron Partners Retail
190.18
+1.62%
RYSIX Rydex Electronics Inv
422.44
+1.55%
RYSAX Rydex Electronics H
371.68
+1.55%
RYELX Rydex Electronics A
383.60
+1.55%
RYSCX Rydex Electronics C
323.26
+1.54%
MIOFX Marsico International Opportunities
25.47
+1.47%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
73.69
+1.47%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
58.61
+1.45%
BCSFX Brown Capital Management International Small Company Fund
25.55
+1.43%
TIQIX Touchstone Non-US ESG Equity Y
27.36
+1.41%
TROCX Touchstone Non-US ESG Equity I
27.39
+1.41%
TEQAX Touchstone Non-US ESG Equity A
26.06
+1.40%
TEQCX Touchstone Non-US ESG Equity C
26.30
+1.39%
TORCX Tortoise Energy Infrastructure TR C
19.76
+1.39%
BCSVX Brown Capital Management International Small Company Fund
24.96
+1.38%
TAVZX Third Avenue Value Z
65.59
+1.38%
TVFVX Third Avenue Value Investor
65.94
+1.37%
AIMOX AQR International Momentum Style I
17.83
+1.36%
HNINX Harbor International Retirement
47.56
+1.36%
FPBFX Fidelity Pacific Basin
33.46
+1.36%
TAVFX Third Avenue Value Instl
65.56
+1.36%
TORTX Tortoise Energy Infrastructure TR A
20.39
+1.34%
TRTIX T. Rowe Price International Value Eq I
17.64
+1.32%
TORIX Tortoise Energy Infrastructure TR Ins
20.76
+1.32%
GIOTX GMO Intl Developed Equity Allc III
17.75
+1.31%
TRIGX T. Rowe Price International Value Eq
17.78
+1.31%
QIORX AQR International Momentum Style R6
17.79
+1.31%
TROZX T. Rowe Price International Value Eq Z
17.79
+1.31%
MLXIX Catalyst Energy Infrastructure I
30.49
+1.30%
GMCFX GMO International Equity Fund
24.75
+1.27%
HAOYX Hartford International Opportunities Y
20.10
+1.26%
CDHAX Calvert International Responsible Idx A
30.78
+1.25%
CDHRX Calvert International Responsible Idx R6
31.22
+1.23%
CDHIX Calvert International Responsible Idx I
31.26
+1.23%
MGLBX Marsico Global
26.39
+1.23%
FAOSX Fidelity Advisor Overseas Z
33.84
+1.23%
GMOIX GMO International Equity Fund
24.78
+1.23%
FAOIX Fidelity Advisor Overseas I
33.88
+1.22%
FOSKX Fidelity Overseas K
65.59
+1.22%
FOSFX Fidelity Overseas
65.70
+1.22%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
19.37
+1.20%
RMLPX Recurrent MLP & Infrastructure Class I
26.98
+1.20%
FZABX Fidelity Advisor Diversified Intl Z
27.83
+1.20%
UIIFX Victory International Fund
28.00
+1.19%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
21.23
+1.19%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
20.43
+1.19%
USIFX Victory International Fund
28.10
+1.19%
FSCOX Fidelity International Small Cap Opp
21.29
+1.19%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
20.82
+1.17%
RAIIX Manning & Napier Rainier Intl Discv I
23.72
+1.15%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
21.24
+1.14%
VIAAX Vanguard Intl Div Apprec Idx Adm
40.81
+1.14%
RISAX Manning & Napier Rainier Intl Discv S
23.25
+1.13%
FATEX Fidelity Advisor Technology Fund
116.71
+1.13%
FATIX Fidelity Advisor Technology Fund
145.44
+1.13%
FIKHX Fidelity Advisor Technology Z
145.56
+1.13%
FADTX Fidelity Advisor Technology A
128.63
+1.12%
FTHCX Fidelity Advisor Technology C
93.82
+1.12%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.63
+1.09%
FGADX Franklin Gold and Precious Metals Adv
23.30
+1.08%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
22.37
+1.08%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
28.23
+1.07%
FGPMX Franklin Gold and Precious Metals R6
23.66
+1.07%
ISCAX Federated Hermes Intl Small-Mid Co A
40.10
+1.06%
GIEYX GuideStone Funds International Eq Instl
15.29
+1.06%
PGKAX PGIM Jennison Technology A
27.75
+1.06%
LGRCX Loomis Sayles Growth Fund
23.10
+1.05%
ISCCX Federated Hermes Intl Small-Mid Co C
26.98
+1.05%
ISCIX Federated Hermes Intl Small-Mid Co IS
41.47
+1.05%
FTRNX Fidelity Trend
213.17
+1.04%
LSGRX Loomis Sayles Growth Y
31.01
+1.04%
ACFDX American Century Focused Dynamic Gr A
67.07
+1.04%
LGRNX Loomis Sayles Growth Fund
31.11
+1.04%
PGKRX PGIM Jennison Technology R6
28.28
+1.04%
WCMSX WCM International Small Cap Growth Instl
21.46
+1.04%
PGKCX PGIM Jennison Technology C
26.36
+1.03%
PRIDX T. Rowe Price International Discovery
66.64
+1.03%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.64
+1.03%