São Paulo - Delayed Quote BRL
FUNDO DE INVESTIMENTO EM AÇÕE (0P0001S82N.SA)
As of January 7 at 5:00:00 PM GMT-3. Market Open.
Currency in BRL 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 |
---|---|---|---|---|---|---|
Jan 7, 2025 | 35,772.17 | 35,772.17 | 35,772.17 | 35,772.17 | 35,772.17 | - |
Jan 6, 2025 | 33,444.20 | 33,444.20 | 33,444.20 | 33,444.20 | 33,444.20 | - |
Jan 3, 2025 | 30,679.45 | 30,679.45 | 30,679.45 | 30,679.45 | 30,679.45 | - |
Jan 2, 2025 | 32,427.27 | 32,427.27 | 32,427.27 | 32,427.27 | 32,427.27 | - |
Dec 30, 2024 | 31,992.62 | 31,992.62 | 31,992.62 | 31,992.62 | 31,992.62 | - |
Dec 27, 2024 | 33,594.91 | 33,594.91 | 33,594.91 | 33,594.91 | 33,594.91 | - |
Dec 26, 2024 | 33,159.27 | 33,159.27 | 33,159.27 | 33,159.27 | 33,159.27 | - |
Dec 23, 2024 | 34,180.39 | 34,180.39 | 34,180.39 | 34,180.39 | 34,180.39 | - |
Dec 20, 2024 | 36,656.16 | 36,656.16 | 36,656.16 | 36,656.16 | 36,656.16 | - |
Dec 19, 2024 | 34,619.35 | 34,619.35 | 34,619.35 | 34,619.35 | 34,619.35 | - |
Dec 18, 2024 | 31,272.36 | 31,272.36 | 31,272.36 | 31,272.36 | 31,272.36 | - |
Dec 17, 2024 | 34,330.31 | 34,330.31 | 34,330.31 | 34,330.31 | 34,330.31 | - |
Dec 16, 2024 | 35,496.00 | 35,496.00 | 35,496.00 | 35,496.00 | 35,496.00 | - |
Dec 13, 2024 | 38,410.85 | 38,410.85 | 38,410.85 | 38,410.85 | 38,410.85 | - |
Dec 12, 2024 | 38,410.85 | 38,410.85 | 38,410.85 | 38,410.85 | 38,410.85 | - |
Dec 11, 2024 | 38,410.85 | 38,410.85 | 38,410.85 | 38,410.85 | 38,410.85 | - |
Dec 10, 2024 | 36,956.38 | 36,956.38 | 36,956.38 | 36,956.38 | 36,956.38 | - |
Dec 9, 2024 | 39,141.08 | 39,141.08 | 39,141.08 | 39,141.08 | 39,141.08 | - |
Dec 6, 2024 | 39,433.46 | 39,433.46 | 39,433.46 | 39,433.46 | 39,433.46 | - |
Dec 5, 2024 | 39,725.84 | 39,725.84 | 39,725.84 | 39,725.84 | 39,725.84 | - |
Dec 4, 2024 | 39,872.66 | 39,872.66 | 39,872.66 | 39,872.66 | 39,872.66 | - |
Dec 3, 2024 | 40,310.63 | 40,310.63 | 40,310.63 | 40,310.63 | 40,310.63 | - |
Dec 2, 2024 | 41,330.88 | 41,330.88 | 41,330.88 | 41,330.88 | 41,330.88 | - |
Nov 29, 2024 | 42,642.30 | 42,642.30 | 42,642.30 | 42,642.30 | 42,642.30 | - |
Nov 28, 2024 | 38,713.28 | 38,713.28 | 38,713.28 | 38,713.28 | 38,713.28 | - |
Nov 27, 2024 | 43,663.85 | 43,663.85 | 43,663.85 | 43,663.85 | 43,663.85 | - |
Nov 26, 2024 | 46,431.04 | 46,431.04 | 46,431.04 | 46,431.04 | 46,431.04 | - |
Nov 25, 2024 | 43,229.96 | 43,229.96 | 43,229.96 | 43,229.96 | 43,229.96 | - |
Nov 22, 2024 | 44,250.30 | 44,250.30 | 44,250.30 | 44,250.30 | 44,250.30 | - |
Nov 21, 2024 | 42,941.57 | 42,941.57 | 42,941.57 | 42,941.57 | 42,941.57 | - |
Nov 19, 2024 | 43,379.63 | 43,379.63 | 43,379.63 | 43,379.63 | 43,379.63 | - |
Nov 18, 2024 | 41,488.59 | 41,488.59 | 41,488.59 | 41,488.59 | 41,488.59 | - |
Nov 14, 2024 | 40,179.80 | 40,179.80 | 40,179.80 | 40,179.80 | 40,179.80 | - |
Nov 13, 2024 | 40,181.07 | 40,181.07 | 40,181.07 | 40,181.07 | 40,181.07 | - |
Nov 12, 2024 | 41,055.74 | 41,055.74 | 41,055.74 | 41,055.74 | 41,055.74 | - |
Nov 11, 2024 | 40,620.32 | 40,620.32 | 40,620.32 | 40,620.32 | 40,620.32 | - |
Nov 6, 2024 | 44,410.40 | 44,410.40 | 44,410.40 | 44,410.40 | 44,410.40 | - |
Nov 5, 2024 | 44,410.40 | 44,410.40 | 44,410.40 | 44,410.40 | 44,410.40 | - |
Nov 4, 2024 | 39,928.30 | 39,928.30 | 39,928.30 | 39,928.30 | 39,928.30 | - |
Nov 1, 2024 | 39,928.30 | 39,928.30 | 39,928.30 | 39,928.30 | 39,928.30 | - |
Oct 31, 2024 | 40,920.69 | 40,920.69 | 40,920.69 | 40,920.69 | 40,920.69 | - |
Oct 30, 2024 | 42,959.94 | 42,959.94 | 42,959.94 | 42,959.94 | 42,959.94 | - |
Oct 29, 2024 | 42,670.15 | 42,670.15 | 42,670.15 | 42,670.15 | 42,670.15 | - |
Oct 28, 2024 | 44,855.02 | 44,855.02 | 44,855.02 | 44,855.02 | 44,855.02 | - |
Oct 25, 2024 | 39,907.07 | 39,907.07 | 39,907.07 | 39,907.07 | 39,907.07 | - |
Oct 24, 2024 | 40,490.60 | 40,490.60 | 40,490.60 | 40,490.60 | 40,490.60 | - |
Oct 23, 2024 | 42,093.13 | 42,093.13 | 42,093.13 | 42,093.13 | 42,093.13 | - |
Oct 22, 2024 | 40,784.33 | 40,784.33 | 40,784.33 | 40,784.33 | 40,784.33 | - |
Oct 21, 2024 | 40,785.61 | 40,785.61 | 40,785.61 | 40,785.61 | 40,785.61 | - |
Oct 18, 2024 | 41,369.16 | 41,369.16 | 41,369.16 | 41,369.16 | 41,369.16 | - |
Oct 17, 2024 | 39,914.77 | 39,914.77 | 39,914.77 | 39,914.77 | 39,914.77 | - |
Oct 16, 2024 | 39,916.02 | 39,916.02 | 39,916.02 | 39,916.02 | 39,916.02 | - |
Oct 15, 2024 | 38,752.72 | 38,752.72 | 38,752.72 | 38,752.72 | 38,752.72 | - |
Oct 14, 2024 | 38,753.98 | 38,753.98 | 38,753.98 | 38,753.98 | 38,753.98 | - |
Oct 11, 2024 | 37,881.78 | 37,881.78 | 37,881.78 | 37,881.78 | 37,881.78 | - |
Oct 10, 2024 | 38,319.69 | 38,319.69 | 38,319.69 | 38,319.69 | 38,319.69 | - |
Oct 9, 2024 | 40,067.73 | 40,067.73 | 40,067.73 | 40,067.73 | 40,067.73 | - |
Oct 8, 2024 | 41,233.54 | 41,233.54 | 41,233.54 | 41,233.54 | 41,233.54 | - |
Oct 7, 2024 | 40,943.70 | 40,943.70 | 40,943.70 | 40,943.70 | 40,943.70 | - |
Oct 4, 2024 | 40,944.98 | 40,944.98 | 40,944.98 | 40,944.98 | 40,944.98 | - |
Oct 3, 2024 | 40,218.43 | 40,218.43 | 40,218.43 | 40,218.43 | 40,218.43 | - |
Oct 2, 2024 | 41,966.52 | 41,966.52 | 41,966.52 | 41,966.52 | 41,966.52 | - |
Oct 1, 2024 | 41,239.99 | 41,239.99 | 41,239.99 | 41,239.99 | 41,239.99 | - |
Sep 30, 2024 | 43,279.25 | 43,279.25 | 43,279.25 | 43,279.25 | 43,279.25 | - |
Sep 27, 2024 | 43,426.18 | 43,426.18 | 43,426.18 | 43,426.18 | 43,426.18 | - |
Sep 26, 2024 | 42,990.83 | 42,990.83 | 42,990.83 | 42,990.83 | 42,990.83 | - |
Sep 25, 2024 | 41,099.78 | 41,099.78 | 41,099.78 | 41,099.78 | 41,099.78 | - |
Sep 24, 2024 | 42,265.63 | 42,265.63 | 42,265.63 | 42,265.63 | 42,265.63 | - |
Sep 23, 2024 | 42,994.80 | 42,994.80 | 42,994.80 | 42,994.80 | 42,994.80 | - |
Sep 20, 2024 | 42,122.73 | 42,122.73 | 42,122.73 | 42,122.73 | 42,122.73 | - |
Sep 19, 2024 | 46,491.13 | 46,491.13 | 46,491.13 | 46,491.13 | 46,491.13 | - |
Sep 18, 2024 | 46,783.72 | 46,783.72 | 46,783.72 | 46,783.72 | 46,783.72 | - |
Sep 17, 2024 | 48,532.01 | 48,532.01 | 48,532.01 | 48,532.01 | 48,532.01 | - |
Sep 16, 2024 | 47,951.28 | 47,951.28 | 47,951.28 | 47,951.28 | 47,951.28 | - |
Sep 13, 2024 | 47,952.80 | 47,952.80 | 47,952.80 | 47,952.80 | 47,952.80 | - |
Sep 12, 2024 | 48,682.14 | 48,682.14 | 48,682.14 | 48,682.14 | 48,682.14 | - |
Sep 11, 2024 | 47,227.96 | 47,227.96 | 47,227.96 | 47,227.96 | 47,227.96 | - |
Sep 10, 2024 | 46,356.02 | 46,356.02 | 46,356.02 | 46,356.02 | 46,356.02 | - |
Sep 9, 2024 | 48,395.43 | 48,395.43 | 48,395.43 | 48,395.43 | 48,395.43 | - |
Sep 6, 2024 | 51,599.46 | 51,599.46 | 51,599.46 | 51,599.46 | 51,599.46 | - |
Sep 5, 2024 | 52,183.34 | 52,183.34 | 52,183.34 | 52,183.34 | 52,183.34 | - |
Sep 4, 2024 | 51,165.97 | 51,165.97 | 51,165.97 | 51,165.97 | 51,165.97 | - |
Sep 3, 2024 | 50,876.42 | 50,876.42 | 50,876.42 | 50,876.42 | 50,876.42 | - |
Sep 2, 2024 | 53,825.44 | 53,825.44 | 53,825.44 | 53,825.44 | 53,825.44 | - |
Aug 30, 2024 | 54,373.32 | 54,373.32 | 54,373.32 | 54,373.32 | 54,373.32 | - |
Aug 29, 2024 | 54,811.71 | 54,811.71 | 54,811.71 | 54,811.71 | 54,811.71 | - |
Aug 28, 2024 | 55,977.96 | 55,977.96 | 55,977.96 | 55,977.96 | 55,977.96 | - |
Aug 27, 2024 | 55,688.55 | 55,688.55 | 55,688.55 | 55,688.55 | 55,688.55 | - |
Aug 26, 2024 | 55,981.41 | 55,981.41 | 55,981.41 | 55,981.41 | 55,981.41 | - |
Aug 23, 2024 | 56,128.71 | 56,128.71 | 56,128.71 | 56,128.71 | 56,128.71 | - |
Aug 22, 2024 | 54,820.33 | 54,820.33 | 54,820.33 | 54,820.33 | 54,820.33 | - |
Aug 21, 2024 | 56,568.86 | 56,568.86 | 56,568.86 | 56,568.86 | 56,568.86 | - |
Aug 20, 2024 | 54,969.34 | 54,969.34 | 54,969.34 | 54,969.34 | 54,969.34 | - |
Aug 19, 2024 | 56,135.60 | 56,135.60 | 56,135.60 | 56,135.60 | 56,135.60 | - |
Aug 16, 2024 | 56,865.18 | 56,865.18 | 56,865.18 | 56,865.18 | 56,865.18 | - |
Aug 15, 2024 | 57,012.51 | 57,012.51 | 57,012.51 | 57,012.51 | 57,012.51 | - |
Aug 14, 2024 | 57,305.41 | 57,305.41 | 57,305.41 | 57,305.41 | 57,305.41 | - |
Aug 13, 2024 | 57,016.00 | 57,016.00 | 57,016.00 | 57,016.00 | 57,016.00 | - |
Aug 12, 2024 | 56,726.63 | 56,726.63 | 56,726.63 | 56,726.63 | 56,726.63 | - |
Aug 9, 2024 | 57,747.37 | 57,747.37 | 57,747.37 | 57,747.37 | 57,747.37 | - |
Aug 8, 2024 | 57,166.88 | 57,166.88 | 57,166.88 | 57,166.88 | 57,166.88 | - |
Aug 7, 2024 | 53,529.41 | 53,529.41 | 53,529.41 | 53,529.41 | 53,529.41 | - |
Aug 6, 2024 | 52,803.23 | 52,803.23 | 52,803.23 | 52,803.23 | 52,803.23 | - |
Aug 5, 2024 | 53,096.00 | 53,096.00 | 53,096.00 | 53,096.00 | 53,096.00 | - |
Aug 2, 2024 | 53,097.65 | 53,097.65 | 53,097.65 | 53,097.65 | 53,097.65 | - |
Aug 1, 2024 | 51,206.90 | 51,206.90 | 51,206.90 | 51,206.90 | 51,206.90 | - |
Jul 31, 2024 | 51,499.63 | 51,499.63 | 51,499.63 | 51,499.63 | 51,499.63 | - |
Jul 30, 2024 | 51,646.80 | 51,646.80 | 51,646.80 | 51,646.80 | 51,646.80 | - |
Jul 29, 2024 | 51,502.83 | 51,502.83 | 51,502.83 | 51,502.83 | 51,502.83 | - |
Jul 26, 2024 | 51,650.00 | 51,650.00 | 51,650.00 | 51,650.00 | 51,650.00 | - |
Jul 25, 2024 | 50,487.05 | 50,487.05 | 50,487.05 | 50,487.05 | 50,487.05 | - |
Jul 24, 2024 | 50,779.76 | 50,779.76 | 50,779.76 | 50,779.76 | 50,779.76 | - |
Jul 23, 2024 | 51,072.47 | 51,072.47 | 51,072.47 | 51,072.47 | 51,072.47 | - |
Jul 22, 2024 | 51,656.34 | 51,656.34 | 51,656.34 | 51,656.34 | 51,656.34 | - |
Jul 19, 2024 | 52,094.65 | 52,094.65 | 52,094.65 | 52,094.65 | 52,094.65 | - |
Jul 18, 2024 | 48,457.04 | 48,457.04 | 48,457.04 | 48,457.04 | 48,457.04 | - |
Jul 17, 2024 | 50,496.52 | 50,496.52 | 50,496.52 | 50,496.52 | 50,496.52 | - |
Jul 16, 2024 | 51,517.07 | 51,517.07 | 51,517.07 | 51,517.07 | 51,517.07 | - |
Jul 15, 2024 | 51,664.27 | 51,664.27 | 51,664.27 | 51,664.27 | 51,664.27 | - |
Jul 11, 2024 | 52,540.95 | 52,540.95 | 52,540.95 | 52,540.95 | 52,540.95 | - |
Jul 10, 2024 | 52,397.02 | 52,397.02 | 52,397.02 | 52,397.02 | 52,397.02 | - |
Jul 9, 2024 | 50,215.10 | 50,215.10 | 50,215.10 | 50,215.10 | 50,215.10 | - |
Jul 8, 2024 | 49,488.82 | 49,488.82 | 49,488.82 | 49,488.82 | 49,488.82 | - |
Jul 5, 2024 | 49,344.79 | 49,344.79 | 49,344.79 | 49,344.79 | 49,344.79 | - |
Jul 4, 2024 | 48,327.34 | 48,327.34 | 48,327.34 | 48,327.34 | 48,327.34 | - |
Jul 3, 2024 | 48,915.47 | 48,915.47 | 48,915.47 | 48,915.47 | 48,915.47 | - |
Jul 2, 2024 | 45,273.38 | 45,273.38 | 45,273.38 | 45,273.38 | 45,273.38 | - |
Jul 1, 2024 | 46,293.78 | 46,293.78 | 46,293.78 | 46,293.78 | 46,293.78 | - |
Jun 28, 2024 | 48,915.47 | 48,915.47 | 48,915.47 | 48,915.47 | 48,915.47 | - |
Jun 27, 2024 | 47,752.44 | 47,752.44 | 47,752.44 | 47,752.44 | 47,752.44 | - |
Jun 26, 2024 | 46,152.67 | 46,152.67 | 46,152.67 | 46,152.67 | 46,152.67 | - |
Jun 25, 2024 | 48,046.51 | 48,046.51 | 48,046.51 | 48,046.51 | 48,046.51 | - |
Jun 24, 2024 | 46,446.75 | 46,446.75 | 46,446.75 | 46,446.75 | 46,446.75 | - |
Jun 21, 2024 | 47,903.88 | 47,903.88 | 47,903.88 | 47,903.88 | 47,903.88 | - |
Jun 20, 2024 | 44,702.85 | 44,702.85 | 44,702.85 | 44,702.85 | 44,702.85 | - |
Jun 19, 2024 | 42,957.41 | 42,957.41 | 42,957.41 | 42,957.41 | 42,957.41 | - |
Jun 18, 2024 | 39,465.11 | 39,465.11 | 39,465.11 | 39,465.11 | 39,465.11 | - |
Jun 17, 2024 | 38,301.84 | 38,301.84 | 38,301.84 | 38,301.84 | 38,301.84 | - |
Jun 14, 2024 | 40,777.76 | 40,777.76 | 40,777.76 | 40,777.76 | 40,777.76 | - |
Jun 13, 2024 | 42,525.87 | 42,525.87 | 42,525.87 | 42,525.87 | 42,525.87 | - |
Jun 12, 2024 | 43,837.33 | 43,837.33 | 43,837.33 | 43,837.33 | 43,837.33 | - |
Jun 11, 2024 | 44,712.12 | 44,712.12 | 44,712.12 | 44,712.12 | 44,712.12 | - |
Jun 10, 2024 | 44,422.38 | 44,422.38 | 44,422.38 | 44,422.38 | 44,422.38 | - |
Jun 7, 2024 | 45,879.47 | 45,879.47 | 45,879.47 | 45,879.47 | 45,879.47 | - |
Jun 6, 2024 | 45,735.34 | 45,735.34 | 45,735.34 | 45,735.34 | 45,735.34 | - |
Jun 5, 2024 | 45,445.62 | 45,445.62 | 45,445.62 | 45,445.62 | 45,445.62 | - |
Jun 4, 2024 | 47,485.00 | 47,485.00 | 47,485.00 | 47,485.00 | 47,485.00 | - |
Jun 3, 2024 | 49,961.15 | 49,961.15 | 49,961.15 | 49,961.15 | 49,961.15 | - |
May 31, 2024 | 51,563.94 | 51,563.94 | 51,563.94 | 51,563.94 | 51,563.94 | - |
May 29, 2024 | 52,730.08 | 52,730.08 | 52,730.08 | 52,730.08 | 52,730.08 | - |
May 28, 2024 | 51,712.71 | 51,712.71 | 51,712.71 | 51,712.71 | 51,712.71 | - |
May 27, 2024 | 53,024.42 | 53,024.42 | 53,024.42 | 53,024.42 | 53,024.42 | - |
May 24, 2024 | 53,462.75 | 53,462.75 | 53,462.75 | 53,462.75 | 53,462.75 | - |
May 23, 2024 | 52,590.97 | 52,590.97 | 52,590.97 | 52,590.97 | 52,590.97 | - |
May 22, 2024 | 52,447.00 | 52,447.00 | 52,447.00 | 52,447.00 | 52,447.00 | - |
May 21, 2024 | 54,777.71 | 54,777.71 | 54,777.71 | 54,777.71 | 54,777.71 | - |
May 20, 2024 | 54,924.95 | 54,924.95 | 54,924.95 | 54,924.95 | 54,924.95 | - |
May 17, 2024 | 53,179.80 | 53,179.80 | 53,179.80 | 53,179.80 | 53,179.80 | - |
May 16, 2024 | 51,289.02 | 51,289.02 | 51,289.02 | 51,289.02 | 51,289.02 | - |
May 15, 2024 | 49,980.47 | 49,980.47 | 49,980.47 | 49,980.47 | 49,980.47 | - |
May 14, 2024 | 50,273.10 | 50,273.10 | 50,273.10 | 50,273.10 | 50,273.10 | - |
May 13, 2024 | 50,565.78 | 50,565.78 | 50,565.78 | 50,565.78 | 50,565.78 | - |
May 10, 2024 | 55,371.11 | 55,371.11 | 55,371.11 | 55,371.11 | 55,371.11 | - |
May 9, 2024 | 58,138.62 | 58,138.62 | 58,138.62 | 58,138.62 | 58,138.62 | - |
May 8, 2024 | 59,596.08 | 59,596.08 | 59,596.08 | 59,596.08 | 59,596.08 | - |
May 7, 2024 | 56,832.05 | 56,832.05 | 56,832.05 | 56,832.05 | 56,832.05 | - |
May 6, 2024 | 56,833.75 | 56,833.75 | 56,833.75 | 56,833.75 | 56,833.75 | - |
May 3, 2024 | 57,708.87 | 57,708.87 | 57,708.87 | 57,708.87 | 57,708.87 | - |
May 2, 2024 | 55,963.77 | 55,963.77 | 55,963.77 | 55,963.77 | 55,963.77 | - |
Apr 30, 2024 | 56,402.14 | 56,402.14 | 56,402.14 | 56,402.14 | 56,402.14 | - |
Apr 29, 2024 | 57,859.50 | 57,859.50 | 57,859.50 | 57,859.50 | 57,859.50 | - |
Apr 26, 2024 | 58,152.36 | 58,152.36 | 58,152.36 | 58,152.36 | 58,152.36 | - |
Apr 25, 2024 | 56,989.54 | 56,989.54 | 56,989.54 | 56,989.54 | 56,989.54 | - |
Apr 24, 2024 | 57,719.07 | 57,719.07 | 57,719.07 | 57,719.07 | 57,719.07 | - |
Apr 23, 2024 | 58,157.49 | 58,157.49 | 58,157.49 | 58,157.49 | 58,157.49 | - |
Apr 22, 2024 | 59,614.91 | 59,614.91 | 59,614.91 | 59,614.91 | 59,614.91 | - |
Apr 19, 2024 | 59,034.40 | 59,034.40 | 59,034.40 | 59,034.40 | 59,034.40 | - |
Apr 18, 2024 | 58,308.30 | 58,308.30 | 58,308.30 | 58,308.30 | 58,308.30 | - |
Apr 17, 2024 | 57,291.04 | 57,291.04 | 57,291.04 | 57,291.04 | 57,291.04 | - |
Apr 16, 2024 | 58,748.43 | 58,748.43 | 58,748.43 | 58,748.43 | 58,748.43 | - |
Apr 15, 2024 | 60,060.32 | 60,060.32 | 60,060.32 | 60,060.32 | 60,060.32 | - |
Apr 12, 2024 | 63,992.50 | 63,992.50 | 63,992.50 | 63,992.50 | 63,992.50 | - |
Apr 11, 2024 | 67,633.61 | 67,633.61 | 67,633.61 | 67,633.61 | 67,633.61 | - |
Apr 10, 2024 | 68,217.88 | 68,217.88 | 68,217.88 | 68,217.88 | 68,217.88 | - |
Apr 9, 2024 | 66,618.64 | 66,618.64 | 66,618.64 | 66,618.64 | 66,618.64 | - |
Apr 8, 2024 | 64,873.77 | 64,873.77 | 64,873.77 | 64,873.77 | 64,873.77 | - |
Apr 5, 2024 | 63,128.86 | 63,128.86 | 63,128.86 | 63,128.86 | 63,128.86 | - |
Apr 4, 2024 | 63,858.57 | 63,858.57 | 63,858.57 | 63,858.57 | 63,858.57 | - |
Apr 3, 2024 | 62,259.19 | 62,259.19 | 62,259.19 | 62,259.19 | 62,259.19 | - |
Apr 2, 2024 | 65,028.70 | 65,028.70 | 65,028.70 | 65,028.70 | 65,028.70 | - |
Apr 1, 2024 | 65,028.70 | 65,028.70 | 65,028.70 | 65,028.70 | 65,028.70 | - |
Mar 28, 2024 | 65,469.23 | 65,469.23 | 65,469.23 | 65,469.23 | 65,469.23 | - |
Mar 27, 2024 | 65,469.23 | 65,469.23 | 65,469.23 | 65,469.23 | 65,469.23 | - |
Mar 26, 2024 | 65,180.01 | 65,180.01 | 65,180.01 | 65,180.01 | 65,180.01 | - |
Mar 25, 2024 | 65,764.19 | 65,764.19 | 65,764.19 | 65,764.19 | 65,764.19 | - |
Mar 22, 2024 | 68,386.36 | 68,386.36 | 68,386.36 | 68,386.36 | 68,386.36 | - |
Mar 21, 2024 | 67,078.24 | 67,078.24 | 67,078.24 | 67,078.24 | 67,078.24 | - |
Mar 20, 2024 | 66,061.22 | 66,061.22 | 66,061.22 | 66,061.22 | 66,061.22 | - |
Mar 19, 2024 | 65,626.45 | 65,626.45 | 65,626.45 | 65,626.45 | 65,626.45 | - |
Mar 18, 2024 | 66,792.95 | 66,792.95 | 66,792.95 | 66,792.95 | 66,792.95 | - |
Mar 15, 2024 | 67,231.64 | 67,231.64 | 67,231.64 | 67,231.64 | 67,231.64 | - |
Mar 14, 2024 | 67,379.21 | 67,379.21 | 67,379.21 | 67,379.21 | 67,379.21 | - |
Mar 13, 2024 | 66,071.06 | 66,071.06 | 66,071.06 | 66,071.06 | 66,071.06 | - |
Mar 12, 2024 | 66,364.13 | 66,364.13 | 66,364.13 | 66,364.13 | 66,364.13 | - |
Mar 11, 2024 | 66,948.35 | 66,948.35 | 66,948.35 | 66,948.35 | 66,948.35 | - |
Mar 8, 2024 | 66,076.89 | 66,076.89 | 66,076.89 | 66,076.89 | 66,076.89 | - |
Mar 7, 2024 | 67,097.80 | 67,097.80 | 67,097.80 | 67,097.80 | 67,097.80 | - |
Mar 6, 2024 | 64,188.39 | 64,188.39 | 64,188.39 | 64,188.39 | 64,188.39 | - |
Mar 5, 2024 | 64,481.40 | 64,481.40 | 64,481.40 | 64,481.40 | 64,481.40 | - |
Mar 4, 2024 | 63,901.01 | 63,901.01 | 63,901.01 | 63,901.01 | 63,901.01 | - |
Mar 1, 2024 | 67,396.54 | 67,396.54 | 67,396.54 | 67,396.54 | 67,396.54 | - |
Feb 29, 2024 | 66,525.08 | 66,525.08 | 66,525.08 | 66,525.08 | 66,525.08 | - |
Feb 28, 2024 | 67,109.28 | 67,109.28 | 67,109.28 | 67,109.28 | 67,109.28 | - |
Feb 27, 2024 | 67,402.37 | 67,402.37 | 67,402.37 | 67,402.37 | 67,402.37 | - |
Feb 26, 2024 | 66,676.48 | 66,676.48 | 66,676.48 | 66,676.48 | 66,676.48 | - |
Feb 23, 2024 | 68,570.81 | 68,570.81 | 68,570.81 | 68,570.81 | 68,570.81 | - |
Feb 22, 2024 | 67,990.53 | 67,990.53 | 67,990.53 | 67,990.53 | 67,990.53 | - |
Feb 21, 2024 | 67,264.66 | 67,264.66 | 67,264.66 | 67,264.66 | 67,264.66 | - |
Feb 20, 2024 | 64,355.22 | 64,355.22 | 64,355.22 | 64,355.22 | 64,355.22 | - |
Feb 19, 2024 | 64,793.80 | 64,793.80 | 64,793.80 | 64,793.80 | 64,793.80 | - |
Feb 15, 2024 | 64,360.90 | 64,360.90 | 64,360.90 | 64,360.90 | 64,360.90 | - |
Feb 14, 2024 | 63,489.34 | 63,489.34 | 63,489.34 | 63,489.34 | 63,489.34 | - |
Feb 9, 2024 | 62,181.05 | 62,181.05 | 62,181.05 | 62,181.05 | 62,181.05 | - |
Feb 8, 2024 | 61,163.87 | 61,163.87 | 61,163.87 | 61,163.87 | 61,163.87 | - |
Feb 7, 2024 | 62,330.19 | 62,330.19 | 62,330.19 | 62,330.19 | 62,330.19 | - |
Feb 6, 2024 | 62,040.85 | 62,040.85 | 62,040.85 | 62,040.85 | 62,040.85 | - |
Feb 5, 2024 | 61,751.50 | 61,751.50 | 61,751.50 | 61,751.50 | 61,751.50 | - |
Feb 2, 2024 | 61,753.29 | 61,753.29 | 61,753.29 | 61,753.29 | 61,753.29 | - |
Feb 1, 2024 | 64,666.45 | 64,666.45 | 64,666.45 | 64,666.45 | 64,666.45 | - |
Jan 31, 2024 | 65,541.71 | 65,541.71 | 65,541.71 | 65,541.71 | 65,541.71 | - |
Jan 30, 2024 | 62,195.50 | 62,195.50 | 62,195.50 | 62,195.50 | 62,195.50 | - |
Jan 29, 2024 | 63,070.68 | 63,070.68 | 63,070.68 | 63,070.68 | 63,070.68 | - |
Jan 26, 2024 | 67,148.42 | 67,148.42 | 67,148.42 | 67,148.42 | 67,148.42 | - |
Jan 25, 2024 | 68,169.33 | 68,169.33 | 68,169.33 | 68,169.33 | 68,169.33 | - |
Jan 24, 2024 | 67,734.57 | 67,734.57 | 67,734.57 | 67,734.57 | 67,734.57 | - |
Jan 23, 2024 | 65,989.68 | 65,989.68 | 65,989.68 | 65,989.68 | 65,989.68 | - |
Jan 22, 2024 | 67,447.26 | 67,447.26 | 67,447.26 | 67,447.26 | 67,447.26 | - |
Jan 19, 2024 | 68,177.03 | 68,177.03 | 68,177.03 | 68,177.03 | 68,177.03 | - |
Jan 18, 2024 | 66,432.16 | 66,432.16 | 66,432.16 | 66,432.16 | 66,432.16 | - |
Jan 17, 2024 | 67,161.90 | 67,161.90 | 67,161.90 | 67,161.90 | 67,161.90 | - |
Jan 16, 2024 | 69,929.63 | 69,929.63 | 69,929.63 | 69,929.63 | 69,929.63 | - |
Jan 15, 2024 | 70,659.48 | 70,659.48 | 70,659.48 | 70,659.48 | 70,659.48 | - |
Jan 12, 2024 | 69,933.64 | 69,933.64 | 69,933.64 | 69,933.64 | 69,933.64 | - |
Jan 11, 2024 | 69,353.34 | 69,353.34 | 69,353.34 | 69,353.34 | 69,353.34 | - |
Jan 10, 2024 | 70,083.15 | 70,083.15 | 70,083.15 | 70,083.15 | 70,083.15 | - |
Related Tickers
INIIX VanEck International Investors Gold I
15.66
+2.49%
FEGIX First Eagle Gold I
27.54
+2.15%
SGGDX First Eagle Gold A
26.60
+2.15%
FEGOX First Eagle Gold C
23.96
+2.13%
FEURX First Eagle Gold R6
27.61
+2.11%
CPIEX Counterpoint Tactical Equity I
22.34
+2.01%
CPAEX Counterpoint Tactical Equity A
21.86
+2.01%
CPCEX Counterpoint Tactical Equity C
20.44
+2.00%
FSMEX Fidelity Select Medical Tech and Devcs
64.79
+1.38%
MLXAX Catalyst Energy Infrastructure A
29.53
+1.30%
MLXIX Catalyst Energy Infrastructure I
29.67
+1.30%
FSHCX Fidelity Select Health Care Svcs Port
103.07
+1.21%
BRIFX Baron Real Estate Income Retail
16.61
+1.16%
BRIUX Baron Real Estate Income R6
16.80
+1.14%
BRIIX Baron Real Estate Income Institutional
16.82
+1.14%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.02
+1.07%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.02
+1.07%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.20
+1.06%
BREFX Baron Real Estate Retail
38.99
+1.04%
BREUX Baron Real Estate R6
40.16
+1.03%
BREIX Baron Real Estate Institutional
40.16
+1.03%
FSLBX Fidelity Select Brokerage & Inv Mgmt
183.01
+0.92%
NWKCX Nationwide Geneva Small Cap Gr R6
88.00
+0.86%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
86.66
+0.85%
NWHZX Nationwide Geneva Small Cap Gr A
82.06
+0.85%
FSPHX Fidelity Select Health Care
28.14
+0.79%
PFSLX Paradigm Select Fund
83.40
+0.79%
VLAAX Value Line Asset Allocation Investor
40.56
+0.77%
VLAIX Value Line Asset Allocation Instl
40.65
+0.77%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.96
+0.77%
CCSGX Conestoga SMid Cap Fund
26.35
+0.76%
CMGYX Columbia Select Mid Cap Gro Fd I3
29.06
+0.76%
CBSAX Columbia Select Mid Cap Growth Fund A
24.27
+0.75%
CLSPX Columbia Select Mid Cap Gro Fd I
28.39
+0.75%
CLSDX Columbia Select Mid Cap Gro S
28.40
+0.74%
MXXIX Marsico Midcap Growth Focus Fund
50.53
+0.72%
OEGYX Invesco Discovery Mid Cap Growth Y
34.27
+0.71%
QLENX AQR Long-Short Equity N
15.86
+0.70%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.17
+0.69%
OEGIX Invesco Discovery Mid Cap Growth R6
35.25
+0.69%
QLEIX AQR Long-Short Equity I
16.30
+0.68%
OEGNX Invesco Discovery Mid Cap Growth R
25.28
+0.68%
QLERX AQR Long-Short Equity R6
16.46
+0.67%
OEGAX Invesco Discovery Mid Cap Growth A
28.55
+0.67%
ATHWX American Century Heritage R
19.59
+0.67%
MRFOX Marshfield Concentrated Opportunity
31.87
+0.66%
ATHAX American Century Heritage A
19.99
+0.65%
EVDAX Camelot Event Driven A
20.02
+0.65%
ACILX American Century Heritage G
29.41
+0.65%
ATHIX American Century Heritage I
27.94
+0.65%
ATHGX American Century Heritage R5
27.95
+0.65%
EVDIX Camelot Event Driven Institutional
20.49
+0.64%
CCASX Conestoga Small Cap Investors
78.22
+0.63%
ATHDX American Century Heritage R6
28.81
+0.63%
ATHYX American Century Heritage Y
28.81
+0.63%
CCALX Conestoga Small Cap Institutional
80.12
+0.63%
MSFAX Morgan Stanley Inst Global Franchise I
33.67
+0.63%
TWHIX American Century Heritage Fund
24.28
+0.62%
MGQSX Morgan Stanley Inst Global Stars R6
16.57
+0.61%
GSCIX abrdn US Small Cap Equity Inst
40.47
+0.60%
MSFBX Morgan Stanley Inst Global Franchise A
32.67
+0.58%
VMACX Virtus KAR Mid-Cap Core A
57.59
+0.58%
GSXIX abrdn US Small Cap Equity Inst Svc
40.21
+0.58%
VIMCX Virtus KAR Mid-Cap Core I
59.54
+0.57%
MGQLX Morgan Stanley Inst Global Stars L
15.82
+0.57%
MGQAX Morgan Stanley Inst Global Stars A
16.46
+0.55%
MGQIX Morgan Stanley Inst Global Stars I
16.56
+0.55%
LYRCX Lyrical U.S. Value Equity Fund
25.85
+0.54%
LYRAX Lyrical U.S. Value Equity Fund
26.24
+0.54%
IGLGX Columbia Select Global Equity A
18.90
+0.53%
DEOPX Davenport Equity Opportunities
24.58
+0.53%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.04
+0.53%
FSPCX Fidelity Select Insurance Port
89.99
+0.53%
FSHOX Fidelity Select Construction & Housing
118.95
+0.52%
CGEZX Columbia Select Global Equity Inst
19.45
+0.52%
BHCFX Baron Health Care Fund
19.53
+0.51%
INPIX ProFunds Internet UltraSector Inv
56.74
+0.51%
RGERX Columbia Select Global Equity Inst2
19.61
+0.51%
EIUTX Eaton Vance Dividend Builder Fund
15.87
+0.51%
INPSX ProFunds Internet UltraSector Svc
36.10
+0.50%
SMFAX American Beacon Stephens Mid-Cap Gr A
30.68
+0.49%
GVMCX Government Street Opportunities
45.00
+0.49%
SFMIX American Beacon Stephens Mid-Cap Gr R5
39.00
+0.49%
TSCGX Thrivent Small Cap Growth S
18.53
+0.49%
DGIFX Disciplined Growth Investors
25.04
+0.48%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
73.83
+0.48%
EAERX Eaton Vance Stock Fund
21.24
+0.47%
EIERX Eaton Vance Stock I
21.32
+0.47%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.64
+0.47%
SMFYX American Beacon Stephens Mid-Cap Gr Y
38.51
+0.47%
FGSKX Federated Hermes MDT Mid Cap Growth R6
53.91
+0.47%
RYBIX Rydex Basic Materials Inv
73.45
+0.47%
FGSIX Federated Hermes MDT Mid Cap Growth IS
63.00
+0.46%
FGSAX Federated Hermes MDT Mid Cap Growth A
58.71
+0.46%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
58.71
+0.46%
PFSZX PGIM Jennison Financial Services Fund
24.07
+0.46%
BHCUX Baron Health Care Fund
19.80
+0.46%
VETAX Victory Sycamore Established Value Fund
46.21
+0.46%
UDPIX ProFunds Ultra Dow 30 ProFund
79.23
+0.46%
BHCHX Baron Health Care Fund
19.81
+0.46%