LSE - Delayed Quote GBp
Schroder GAIA SEG US Equity K Acc GBP H (0P0001QZOT.L)
At close: October 16 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 16, 2024 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | - |
Oct 15, 2024 | 11,414.00 | 11,414.00 | 11,414.00 | 11,414.00 | 11,414.00 | - |
Oct 14, 2024 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | - |
Oct 11, 2024 | 11,373.00 | 11,373.00 | 11,373.00 | 11,373.00 | 11,373.00 | - |
Oct 10, 2024 | 11,318.00 | 11,318.00 | 11,318.00 | 11,318.00 | 11,318.00 | - |
Oct 9, 2024 | 11,403.00 | 11,403.00 | 11,403.00 | 11,403.00 | 11,403.00 | - |
Oct 8, 2024 | 11,355.00 | 11,355.00 | 11,355.00 | 11,355.00 | 11,355.00 | - |
Oct 7, 2024 | 11,319.00 | 11,319.00 | 11,319.00 | 11,319.00 | 11,319.00 | - |
Oct 3, 2024 | 11,351.00 | 11,351.00 | 11,351.00 | 11,351.00 | 11,351.00 | - |
Oct 2, 2024 | 11,433.00 | 11,433.00 | 11,433.00 | 11,433.00 | 11,433.00 | - |
Oct 1, 2024 | 11,417.00 | 11,417.00 | 11,417.00 | 11,417.00 | 11,417.00 | - |
Sep 30, 2024 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | - |
Sep 27, 2024 | 11,534.00 | 11,534.00 | 11,534.00 | 11,534.00 | 11,534.00 | - |
Sep 26, 2024 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | - |
Sep 25, 2024 | 11,414.00 | 11,414.00 | 11,414.00 | 11,414.00 | 11,414.00 | - |
Sep 24, 2024 | 11,478.00 | 11,478.00 | 11,478.00 | 11,478.00 | 11,478.00 | - |
Sep 23, 2024 | 11,422.00 | 11,422.00 | 11,422.00 | 11,422.00 | 11,422.00 | - |
Sep 20, 2024 | 11,389.00 | 11,389.00 | 11,389.00 | 11,389.00 | 11,389.00 | - |
Sep 19, 2024 | 11,494.00 | 11,494.00 | 11,494.00 | 11,494.00 | 11,494.00 | - |
Sep 18, 2024 | 11,335.00 | 11,335.00 | 11,335.00 | 11,335.00 | 11,335.00 | - |
Sep 17, 2024 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | - |
Sep 16, 2024 | 11,253.00 | 11,253.00 | 11,253.00 | 11,253.00 | 11,253.00 | - |
Sep 13, 2024 | 11,159.00 | 11,159.00 | 11,159.00 | 11,159.00 | 11,159.00 | - |
Sep 12, 2024 | 11,045.00 | 11,045.00 | 11,045.00 | 11,045.00 | 11,045.00 | - |
Sep 11, 2024 | 10,933.00 | 10,933.00 | 10,933.00 | 10,933.00 | 10,933.00 | - |
Sep 10, 2024 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | - |
Sep 9, 2024 | 10,913.00 | 10,913.00 | 10,913.00 | 10,913.00 | 10,913.00 | - |
Sep 6, 2024 | 10,892.00 | 10,892.00 | 10,892.00 | 10,892.00 | 10,892.00 | - |
Sep 5, 2024 | 10,969.00 | 10,969.00 | 10,969.00 | 10,969.00 | 10,969.00 | - |
Sep 4, 2024 | 11,076.00 | 11,076.00 | 11,076.00 | 11,076.00 | 11,076.00 | - |
Sep 3, 2024 | 11,184.00 | 11,184.00 | 11,184.00 | 11,184.00 | 11,184.00 | - |
Aug 30, 2024 | 11,364.00 | 11,364.00 | 11,364.00 | 11,364.00 | 11,364.00 | - |
Aug 29, 2024 | 11,311.00 | 11,311.00 | 11,311.00 | 11,311.00 | 11,311.00 | - |
Aug 28, 2024 | 11,269.00 | 11,269.00 | 11,269.00 | 11,269.00 | 11,269.00 | - |
Aug 27, 2024 | 11,292.00 | 11,292.00 | 11,292.00 | 11,292.00 | 11,292.00 | - |
Aug 23, 2024 | 11,343.00 | 11,343.00 | 11,343.00 | 11,343.00 | 11,343.00 | - |
Aug 22, 2024 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | - |
Aug 21, 2024 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | - |
Aug 20, 2024 | 11,104.00 | 11,104.00 | 11,104.00 | 11,104.00 | 11,104.00 | - |
Aug 19, 2024 | 11,133.00 | 11,133.00 | 11,133.00 | 11,133.00 | 11,133.00 | - |
Aug 16, 2024 | 11,132.00 | 11,132.00 | 11,132.00 | 11,132.00 | 11,132.00 | - |
Aug 15, 2024 | 11,148.00 | 11,148.00 | 11,148.00 | 11,148.00 | 11,148.00 | - |
Aug 14, 2024 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | - |
Aug 13, 2024 | 11,010.00 | 11,010.00 | 11,010.00 | 11,010.00 | 11,010.00 | - |
Aug 12, 2024 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | - |
Aug 9, 2024 | 11,015.00 | 11,015.00 | 11,015.00 | 11,015.00 | 11,015.00 | - |
Aug 8, 2024 | 11,047.00 | 11,047.00 | 11,047.00 | 11,047.00 | 11,047.00 | - |
Aug 7, 2024 | 10,918.00 | 10,918.00 | 10,918.00 | 10,918.00 | 10,918.00 | - |
Aug 6, 2024 | 10,964.00 | 10,964.00 | 10,964.00 | 10,964.00 | 10,964.00 | - |
Aug 5, 2024 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | - |
Aug 2, 2024 | 11,074.00 | 11,074.00 | 11,074.00 | 11,074.00 | 11,074.00 | - |
Aug 1, 2024 | 11,305.00 | 11,305.00 | 11,305.00 | 11,305.00 | 11,305.00 | - |
Jul 31, 2024 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | - |
Jul 30, 2024 | 11,441.00 | 11,441.00 | 11,441.00 | 11,441.00 | 11,441.00 | - |
Jul 29, 2024 | 11,404.00 | 11,404.00 | 11,404.00 | 11,404.00 | 11,404.00 | - |
Jul 26, 2024 | 11,374.00 | 11,374.00 | 11,374.00 | 11,374.00 | 11,374.00 | - |
Jul 25, 2024 | 11,151.00 | 11,151.00 | 11,151.00 | 11,151.00 | 11,151.00 | - |
Jul 24, 2024 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | - |
Jul 23, 2024 | 11,227.00 | 11,227.00 | 11,227.00 | 11,227.00 | 11,227.00 | - |
Jul 22, 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
Jul 18, 2024 | 11,204.00 | 11,204.00 | 11,204.00 | 11,204.00 | 11,204.00 | - |
Jul 17, 2024 | 11,289.00 | 11,289.00 | 11,289.00 | 11,289.00 | 11,289.00 | - |
Jul 16, 2024 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | 11,372.00 | - |
Jul 15, 2024 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | - |
Jul 12, 2024 | 11,108.00 | 11,108.00 | 11,108.00 | 11,108.00 | 11,108.00 | - |
Jul 11, 2024 | 11,021.00 | 11,021.00 | 11,021.00 | 11,021.00 | 11,021.00 | - |
Jul 10, 2024 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | 10,814.00 | - |
Jul 9, 2024 | 10,719.00 | 10,719.00 | 10,719.00 | 10,719.00 | 10,719.00 | - |
Jul 8, 2024 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | 10,789.00 | - |
Jul 5, 2024 | 10,752.00 | 10,752.00 | 10,752.00 | 10,752.00 | 10,752.00 | - |
Jul 3, 2024 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | - |
Jul 2, 2024 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | - |
Jul 1, 2024 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - |
Jun 28, 2024 | 10,921.00 | 10,921.00 | 10,921.00 | 10,921.00 | 10,921.00 | - |
Jun 27, 2024 | 10,888.00 | 10,888.00 | 10,888.00 | 10,888.00 | 10,888.00 | - |
Jun 26, 2024 | 10,853.00 | 10,853.00 | 10,853.00 | 10,853.00 | 10,853.00 | - |
Jun 25, 2024 | 10,906.00 | 10,906.00 | 10,906.00 | 10,906.00 | 10,906.00 | - |
Jun 24, 2024 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | - |
Jun 21, 2024 | 11,095.00 | 11,095.00 | 11,095.00 | 11,095.00 | 11,095.00 | - |
Jun 20, 2024 | 11,084.00 | 11,084.00 | 11,084.00 | 11,084.00 | 11,084.00 | - |
Jun 18, 2024 | 11,119.00 | 11,119.00 | 11,119.00 | 11,119.00 | 11,119.00 | - |
Jun 17, 2024 | 11,098.00 | 11,098.00 | 11,098.00 | 11,098.00 | 11,098.00 | - |
Jun 14, 2024 | 11,037.00 | 11,037.00 | 11,037.00 | 11,037.00 | 11,037.00 | - |
Jun 13, 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | - |
Jun 12, 2024 | 11,259.00 | 11,259.00 | 11,259.00 | 11,259.00 | 11,259.00 | - |
Jun 11, 2024 | 11,117.00 | 11,117.00 | 11,117.00 | 11,117.00 | 11,117.00 | - |
Jun 10, 2024 | 11,151.00 | 11,151.00 | 11,151.00 | 11,151.00 | 11,151.00 | - |
Jun 7, 2024 | 11,146.00 | 11,146.00 | 11,146.00 | 11,146.00 | 11,146.00 | - |
Jun 6, 2024 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | - |
Jun 5, 2024 | 11,205.00 | 11,205.00 | 11,205.00 | 11,205.00 | 11,205.00 | - |
Jun 4, 2024 | 11,142.00 | 11,142.00 | 11,142.00 | 11,142.00 | 11,142.00 | - |
Jun 3, 2024 | 11,262.00 | 11,262.00 | 11,262.00 | 11,262.00 | 11,262.00 | - |
May 31, 2024 | 11,362.00 | 11,362.00 | 11,362.00 | 11,362.00 | 11,362.00 | - |
May 30, 2024 | 11,308.00 | 11,308.00 | 11,308.00 | 11,308.00 | 11,308.00 | - |
May 29, 2024 | 11,286.00 | 11,286.00 | 11,286.00 | 11,286.00 | 11,286.00 | - |
May 28, 2024 | 11,327.00 | 11,327.00 | 11,327.00 | 11,327.00 | 11,327.00 | - |
May 24, 2024 | 11,455.00 | 11,455.00 | 11,455.00 | 11,455.00 | 11,455.00 | - |
May 23, 2024 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - |
May 22, 2024 | 11,501.00 | 11,501.00 | 11,501.00 | 11,501.00 | 11,501.00 | - |
May 21, 2024 | 11,527.00 | 11,527.00 | 11,527.00 | 11,527.00 | 11,527.00 | - |
May 20, 2024 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | - |
May 17, 2024 | 11,522.00 | 11,522.00 | 11,522.00 | 11,522.00 | 11,522.00 | - |
May 16, 2024 | 11,482.00 | 11,482.00 | 11,482.00 | 11,482.00 | 11,482.00 | - |
May 15, 2024 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | - |
May 14, 2024 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | - |
May 13, 2024 | 11,402.00 | 11,402.00 | 11,402.00 | 11,402.00 | 11,402.00 | - |
May 10, 2024 | 11,454.00 | 11,454.00 | 11,454.00 | 11,454.00 | 11,454.00 | - |
May 9, 2024 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - |
May 8, 2024 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | - |
May 7, 2024 | 11,389.00 | 11,389.00 | 11,389.00 | 11,389.00 | 11,389.00 | - |
May 3, 2024 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | - |
May 2, 2024 | 11,179.00 | 11,179.00 | 11,179.00 | 11,179.00 | 11,179.00 | - |
May 1, 2024 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | - |
Apr 30, 2024 | 11,141.00 | 11,141.00 | 11,141.00 | 11,141.00 | 11,141.00 | - |
Apr 29, 2024 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | - |
Apr 26, 2024 | 11,228.00 | 11,228.00 | 11,228.00 | 11,228.00 | 11,228.00 | - |
Apr 25, 2024 | 11,162.00 | 11,162.00 | 11,162.00 | 11,162.00 | 11,162.00 | - |
Apr 24, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
Apr 23, 2024 | 11,224.00 | 11,224.00 | 11,224.00 | 11,224.00 | 11,224.00 | - |
Apr 22, 2024 | 11,111.00 | 11,111.00 | 11,111.00 | 11,111.00 | 11,111.00 | - |
Apr 19, 2024 | 11,063.00 | 11,063.00 | 11,063.00 | 11,063.00 | 11,063.00 | - |
Apr 18, 2024 | 11,085.00 | 11,085.00 | 11,085.00 | 11,085.00 | 11,085.00 | - |
Apr 17, 2024 | 11,152.00 | 11,152.00 | 11,152.00 | 11,152.00 | 11,152.00 | - |
Apr 16, 2024 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | - |
Apr 15, 2024 | 11,227.00 | 11,227.00 | 11,227.00 | 11,227.00 | 11,227.00 | - |
Apr 12, 2024 | 11,256.00 | 11,256.00 | 11,256.00 | 11,256.00 | 11,256.00 | - |
Apr 11, 2024 | 11,358.00 | 11,358.00 | 11,358.00 | 11,358.00 | 11,358.00 | - |
Apr 10, 2024 | 11,396.00 | 11,396.00 | 11,396.00 | 11,396.00 | 11,396.00 | - |
Apr 9, 2024 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | - |
Apr 8, 2024 | 11,581.00 | 11,581.00 | 11,581.00 | 11,581.00 | 11,581.00 | - |
Apr 5, 2024 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | - |
Apr 4, 2024 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | - |
Apr 3, 2024 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | - |
Apr 2, 2024 | 11,564.00 | 11,564.00 | 11,564.00 | 11,564.00 | 11,564.00 | - |
Mar 28, 2024 | 11,764.00 | 11,764.00 | 11,764.00 | 11,764.00 | 11,764.00 | - |
Mar 27, 2024 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | - |
Mar 26, 2024 | 11,636.00 | 11,636.00 | 11,636.00 | 11,636.00 | 11,636.00 | - |
Mar 25, 2024 | 11,613.00 | 11,613.00 | 11,613.00 | 11,613.00 | 11,613.00 | - |
Mar 22, 2024 | 11,632.00 | 11,632.00 | 11,632.00 | 11,632.00 | 11,632.00 | - |
Mar 21, 2024 | 11,672.00 | 11,672.00 | 11,672.00 | 11,672.00 | 11,672.00 | - |
Mar 20, 2024 | 11,486.00 | 11,486.00 | 11,486.00 | 11,486.00 | 11,486.00 | - |
Mar 19, 2024 | 11,518.00 | 11,518.00 | 11,518.00 | 11,518.00 | 11,518.00 | - |
Mar 18, 2024 | 11,421.00 | 11,421.00 | 11,421.00 | 11,421.00 | 11,421.00 | - |
Mar 15, 2024 | 11,464.00 | 11,464.00 | 11,464.00 | 11,464.00 | 11,464.00 | - |
Mar 14, 2024 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | - |
Mar 13, 2024 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | - |
Mar 12, 2024 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | - |
Mar 11, 2024 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | - |
Mar 8, 2024 | 11,502.00 | 11,502.00 | 11,502.00 | 11,502.00 | 11,502.00 | - |
Mar 7, 2024 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | - |
Mar 6, 2024 | 11,497.00 | 11,497.00 | 11,497.00 | 11,497.00 | 11,497.00 | - |
Mar 5, 2024 | 11,437.00 | 11,437.00 | 11,437.00 | 11,437.00 | 11,437.00 | - |
Mar 4, 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - |
Mar 1, 2024 | 11,439.00 | 11,439.00 | 11,439.00 | 11,439.00 | 11,439.00 | - |
Feb 29, 2024 | 11,392.00 | 11,392.00 | 11,392.00 | 11,392.00 | 11,392.00 | - |
Feb 28, 2024 | 11,348.00 | 11,348.00 | 11,348.00 | 11,348.00 | 11,348.00 | - |
Feb 27, 2024 | 11,311.00 | 11,311.00 | 11,311.00 | 11,311.00 | 11,311.00 | - |
Feb 26, 2024 | 11,274.00 | 11,274.00 | 11,274.00 | 11,274.00 | 11,274.00 | - |
Feb 23, 2024 | 11,297.00 | 11,297.00 | 11,297.00 | 11,297.00 | 11,297.00 | - |
Feb 22, 2024 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | - |
Feb 21, 2024 | 11,068.00 | 11,068.00 | 11,068.00 | 11,068.00 | 11,068.00 | - |
Feb 20, 2024 | 11,074.00 | 11,074.00 | 11,074.00 | 11,074.00 | 11,074.00 | - |
Feb 16, 2024 | 11,085.00 | 11,085.00 | 11,085.00 | 11,085.00 | 11,085.00 | - |
Feb 15, 2024 | 11,119.00 | 11,119.00 | 11,119.00 | 11,119.00 | 11,119.00 | - |
Feb 14, 2024 | 11,039.00 | 11,039.00 | 11,039.00 | 11,039.00 | 11,039.00 | - |
Feb 13, 2024 | 10,867.00 | 10,867.00 | 10,867.00 | 10,867.00 | 10,867.00 | - |
Feb 12, 2024 | 11,008.00 | 11,008.00 | 11,008.00 | 11,008.00 | 11,008.00 | - |
Feb 9, 2024 | 10,908.00 | 10,908.00 | 10,908.00 | 10,908.00 | 10,908.00 | - |
Feb 7, 2024 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | - |
Feb 6, 2024 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - |
Feb 5, 2024 | 10,638.00 | 10,638.00 | 10,638.00 | 10,638.00 | 10,638.00 | - |
Feb 2, 2024 | 10,706.00 | 10,706.00 | 10,706.00 | 10,706.00 | 10,706.00 | - |
Feb 1, 2024 | 10,709.00 | 10,709.00 | 10,709.00 | 10,709.00 | 10,709.00 | - |
Jan 31, 2024 | 10,631.00 | 10,631.00 | 10,631.00 | 10,631.00 | 10,631.00 | - |
Jan 30, 2024 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | - |
Jan 29, 2024 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | - |
Jan 26, 2024 | 10,672.00 | 10,672.00 | 10,672.00 | 10,672.00 | 10,672.00 | - |
Jan 24, 2024 | 10,618.00 | 10,618.00 | 10,618.00 | 10,618.00 | 10,618.00 | - |
Jan 23, 2024 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | - |
Jan 22, 2024 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | - |
Jan 19, 2024 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | 10,653.00 | - |
Jan 18, 2024 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | - |
Jan 17, 2024 | 10,469.00 | 10,469.00 | 10,469.00 | 10,469.00 | 10,469.00 | - |
Jan 16, 2024 | 10,532.00 | 10,532.00 | 10,532.00 | 10,532.00 | 10,532.00 | - |
Jan 12, 2024 | 10,559.00 | 10,559.00 | 10,559.00 | 10,559.00 | 10,559.00 | - |
Jan 11, 2024 | 10,582.00 | 10,582.00 | 10,582.00 | 10,582.00 | 10,582.00 | - |
Jan 10, 2024 | 10,569.00 | 10,569.00 | 10,569.00 | 10,569.00 | 10,569.00 | - |
Jan 9, 2024 | 10,512.00 | 10,512.00 | 10,512.00 | 10,512.00 | 10,512.00 | - |
Jan 8, 2024 | 10,521.00 | 10,521.00 | 10,521.00 | 10,521.00 | 10,521.00 | - |
Dec 29, 2023 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - |
Dec 28, 2023 | 10,758.00 | 10,758.00 | 10,758.00 | 10,758.00 | 10,758.00 | - |
Dec 22, 2023 | 10,641.00 | 10,641.00 | 10,641.00 | 10,641.00 | 10,641.00 | - |
Dec 21, 2023 | 10,606.00 | 10,606.00 | 10,606.00 | 10,606.00 | 10,606.00 | - |
Dec 20, 2023 | 10,518.00 | 10,518.00 | 10,518.00 | 10,518.00 | 10,518.00 | - |
Dec 19, 2023 | 10,637.00 | 10,637.00 | 10,637.00 | 10,637.00 | 10,637.00 | - |
Dec 18, 2023 | 10,557.00 | 10,557.00 | 10,557.00 | 10,557.00 | 10,557.00 | - |
Dec 15, 2023 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | - |
Dec 14, 2023 | 10,639.00 | 10,639.00 | 10,639.00 | 10,639.00 | 10,639.00 | - |
Dec 13, 2023 | 10,463.00 | 10,463.00 | 10,463.00 | 10,463.00 | 10,463.00 | - |
Dec 12, 2023 | 10,327.00 | 10,327.00 | 10,327.00 | 10,327.00 | 10,327.00 | - |
Dec 11, 2023 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | - |
Dec 8, 2023 | 10,214.00 | 10,214.00 | 10,214.00 | 10,214.00 | 10,214.00 | - |
Dec 7, 2023 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | - |
Dec 6, 2023 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | 10,062.00 | - |
Dec 5, 2023 | 10,017.00 | 10,017.00 | 10,017.00 | 10,017.00 | 10,017.00 | - |
Dec 4, 2023 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | - |
Dec 1, 2023 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | - |
Nov 30, 2023 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | - |
Nov 29, 2023 | 9,917.00 | 9,917.00 | 9,917.00 | 9,917.00 | 9,917.00 | - |
Nov 28, 2023 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - |
Nov 27, 2023 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | - |
Nov 24, 2023 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | - |
Nov 22, 2023 | 9,973.00 | 9,973.00 | 9,973.00 | 9,973.00 | 9,973.00 | - |
Nov 21, 2023 | 9,934.00 | 9,934.00 | 9,934.00 | 9,934.00 | 9,934.00 | - |
Nov 20, 2023 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | - |
Nov 17, 2023 | 9,992.00 | 9,992.00 | 9,992.00 | 9,992.00 | 9,992.00 | - |
Nov 16, 2023 | 9,933.00 | 9,933.00 | 9,933.00 | 9,933.00 | 9,933.00 | - |
Nov 15, 2023 | 9,964.00 | 9,964.00 | 9,964.00 | 9,964.00 | 9,964.00 | - |
Nov 14, 2023 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - |
Nov 13, 2023 | 9,674.00 | 9,674.00 | 9,674.00 | 9,674.00 | 9,674.00 | - |
Nov 10, 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - |
Nov 9, 2023 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | - |
Nov 8, 2023 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | - |
Nov 7, 2023 | 9,611.00 | 9,611.00 | 9,611.00 | 9,611.00 | 9,611.00 | - |
Nov 6, 2023 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | - |
Nov 3, 2023 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | - |
Nov 2, 2023 | 9,534.00 | 9,534.00 | 9,534.00 | 9,534.00 | 9,534.00 | - |
Nov 1, 2023 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | - |
Oct 31, 2023 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | - |
Oct 30, 2023 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - |
Oct 27, 2023 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | - |
Oct 26, 2023 | 9,339.00 | 9,339.00 | 9,339.00 | 9,339.00 | 9,339.00 | - |
Oct 25, 2023 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | - |
Oct 24, 2023 | 9,358.00 | 9,358.00 | 9,358.00 | 9,358.00 | 9,358.00 | - |
Oct 23, 2023 | 9,322.00 | 9,322.00 | 9,322.00 | 9,322.00 | 9,322.00 | - |
Oct 20, 2023 | 9,337.00 | 9,337.00 | 9,337.00 | 9,337.00 | 9,337.00 | - |
Oct 19, 2023 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | - |
Oct 18, 2023 | 9,508.00 | 9,508.00 | 9,508.00 | 9,508.00 | 9,508.00 | - |
Oct 17, 2023 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | - |
Related Tickers
FSPCX Fidelity Select Insurance Port
99.53
+1.68%
TVRVX Third Avenue Real Estate Value Fund
24.66
0.00%
TARZX Third Avenue Real Estate Value Z
24.72
0.00%
TAREX Third Avenue Real Estate Value Instl
24.78
0.00%
DSCIX Dana Epiphany Small Cap Eq Instl
15.44
0.00%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.97
+1.51%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.72
+1.50%
LSHUX Kinetics Spin-Off and Corp Rest Instl
33.40
+1.49%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
33.08
+1.47%
ASEFX Nuveen Small Cap Select R6
15.61
0.00%
KSCYX Kinetics Small Cap Opportunities Inst
176.42
+1.32%
KSCOX Kinetics Small Cap Opportunities No Load
172.00
+1.31%
FCDTX Fidelity Stock Selector Small Cap Fund
37.07
0.00%
KSOAX Kinetics Small Cap Opportunities Adv A
164.68
+1.31%
KSOCX Kinetics Small Cap Opportunities Adv C
154.02
+1.31%
FCDCX Fidelity Stock Selector Small Cap Fund
33.41
0.00%
WWNPX Kinetics Paradigm No Load
129.83
+1.30%
FDSCX Fidelity Stock Selector Small Cap
40.47
0.00%
KNPYX Kinetics Paradigm Instl
131.75
+1.30%
FCDAX Fidelity Stock Selector Small Cap Fund
38.98
0.00%
KNPCX Kinetics Paradigm Adv C
110.05
+1.30%
KNPAX Kinetics Paradigm Adv A
123.33
+1.30%
FCDIX Fidelity Stock Selector Small Cap Fund
40.72
0.00%
FELAX Fidelity Advisor Semiconductors A
87.58
+1.27%
FELIX Fidelity Advisor Semiconductors I
94.85
+1.27%
FSELX Fidelity Select Semiconductors
35.10
+1.27%
FIKGX Fidelity Advisor Semiconductors Z
95.10
+1.27%
FELTX Fidelity Advisor Semiconductors M
81.66
+1.26%
FELCX Fidelity Advisor Semiconductors C
69.80
+1.26%
SGGDX First Eagle Gold A
30.63
+1.26%
FEGOX First Eagle Gold C
27.59
+1.25%
FEGIX First Eagle Gold I
31.71
+1.25%
BREFX Baron Real Estate Retail
40.70
0.00%
FEURX First Eagle Gold R6
31.81
+1.24%
FCICX NYLI PineStone International Equity Cl C
17.19
+1.24%
BREIX Baron Real Estate Institutional
41.99
0.00%
FCIKX NYLI PineStone International Eq Inv Cl
17.30
+1.23%
FCIRX NYLI PineStone International Equity Cl A
17.36
+1.22%
FCIUX NYLI PineStone International Equity Cl I
17.43
+1.22%
FCIHX NYLI PineStone International Equity Cl P
17.43
+1.22%
FSCDX Fidelity Advisor Small Cap A
33.29
0.00%
FCIWX NYLI PineStone International Eq Cl R6
17.50
+1.21%
FSCTX Fidelity Advisor Small Cap M
29.18
0.00%
FSCIX Fidelity Advisor Small Cap I
38.66
0.00%
VLNPX Voya Small Cap Growth R6
48.79
0.00%
FZAOX Fidelity Advisor Small Cap Z
39.00
0.00%
NQVAX Nuveen Multi Cap Value A
55.50
0.00%
TCMSX Voya Small Cap Growth I
48.71
0.00%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.56
-0.20%
PSCJX PGIM Jennison Small Company R4
24.56
0.00%
JSCRX PGIM Jennison Small Company R
20.07
0.00%
FMPFX Nuveen Small Cap Growth Opp R6
35.49
-0.31%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.19
-0.21%
PSCHX PGIM Jennison Small Company R2
24.11
0.00%
FSLBX Fidelity Select Brokerage & Inv Mgmt
177.30
+1.07%
UPDDX Upright Growth & Income
18.93
+1.01%
FAMDX FAM Small Cap Institutional
28.28
0.00%
TRTZX T. Rowe Price Mid-Cap Value Z
37.27
0.00%
FAMFX FAM Small Cap Investor
27.96
0.00%
KMKNX Kinetics Market Opportunities No Load
70.26
+0.96%
KMKYX Kinetics Market Opportunities Inst
71.52
+0.96%
VFPIX Private Capital Management Value Fund
20.05
+0.96%
TRMCX T. Rowe Price Mid-Cap Value
37.03
0.00%
KMKAX Kinetics Market Opportunities Adv A
68.93
+0.95%
KMKCX Kinetics Market Opportunities Adv C
65.17
+0.94%
COAGX Gator Capital L/S Fd
47.92
+0.93%
BDAFX Baron Durable Advantage Fund
28.09
+0.86%
BDAUX Baron Durable Advantage Fund
28.52
+0.85%
BDAIX Baron Durable Advantage Fund
28.52
+0.85%
PRISX T. Rowe Price Financial Services
45.60
+0.84%
TEQAX Touchstone Non-US ESG Equity A
26.51
+0.84%
TIQIX Touchstone Non-US ESG Equity Y
27.83
+0.83%
TROCX Touchstone Non-US ESG Equity I
27.85
+0.83%
RYPMX Rydex Precious Metals Inv
45.03
+0.83%
TEQCX Touchstone Non-US ESG Equity C
26.78
+0.83%
RYMNX Rydex Precious Metals A
41.74
+0.82%
ENPIX ProFunds UltraSector Energy Fund
44.25
+0.82%
TFIFX T. Rowe Price Financial Services I
45.51
+0.82%
PWJZX PGIM Jennison International Opps Z
32.20
+0.81%
PWJQX PGIM Jennison International Opps R6
32.30
+0.81%
RYZCX Rydex Precious Metals C
32.42
+0.81%
RYMPX Rydex Precious Metals H
40.04
+0.81%
PWJBX PGIM Jennison International Opps R2
31.44
+0.80%
PWJAX PGIM Jennison International Opps A
31.51
+0.80%
PWJDX PGIM Jennison International Opps R4
31.91
+0.79%
CIOVX Causeway International Opps Inv
17.92
0.00%
PWJRX PGIM Jennison International Opps R
30.89
+0.78%
ENPSX ProFunds UltraSector Energy Fund
37.42
+0.78%
RCMFX Schwartz Value Focused
59.46
+0.78%
PWJCX PGIM Jennison International Opps C
28.60
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PJORX PGIM Jennison Focused Value R
17.64
0.00%
FAFSX Fidelity Advisor Financials M
35.30
+0.74%
RYCYX Rydex Dow 2x Strategy C
151.10
+0.74%
RYLDX Rydex Dow 2x Strategy A
181.56
+0.74%
RYCVX Rydex Dow 2x Strategy H
180.81
+0.74%
FFSIX Fidelity Advisor Financials I
37.16
+0.73%
PJIAX PGIM Jennison Focused Value A
22.03
0.00%
FAFDX Fidelity Advisor Financials A
35.81
+0.73%
FAFCX Fidelity Advisor Financials C
33.09
+0.73%