Unlock stock picks and a broker-level newsfeed that powers Wall Street.
IOB - Delayed Quote SEK
Xvivo Perfusion AB (publ) (0RKL.IL)
519.03
-14.46
(-2.71%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in SEK 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 274.00 | 274.00 | 256.00 | 266.93 | 266.93 | 6,038 |
| Apr 3, 2025 | 277.00 | 287.80 | 275.00 | 282.26 | 282.26 | 108,271 |
| Apr 2, 2025 | 281.50 | 284.50 | 276.00 | 278.70 | 278.70 | 17,732 |
| Apr 1, 2025 | 282.50 | 293.00 | 282.50 | 291.38 | 291.38 | 9,640 |
| Mar 31, 2025 | 291.00 | 291.00 | 279.00 | 281.94 | 281.94 | 10,871 |
| Mar 28, 2025 | 309.50 | 311.50 | 297.50 | 308.00 | 308.00 | 2,267 |
| Mar 27, 2025 | 320.00 | 320.50 | 310.50 | 311.50 | 311.50 | 18,136 |
| Mar 26, 2025 | 339.00 | 340.00 | 324.50 | 334.50 | 334.50 | 136,355 |
| Mar 25, 2025 | 337.50 | 337.50 | 323.50 | 332.24 | 332.24 | 10,744 |
| Mar 24, 2025 | 400.50 | 402.00 | 380.00 | 381.67 | 381.67 | 1,020 |
| Mar 21, 2025 | 403.00 | 408.00 | 402.00 | 403.80 | 403.80 | 880 |
| Mar 20, 2025 | 411.00 | 413.00 | 408.00 | 411.74 | 411.74 | 2,433 |
| Mar 19, 2025 | 413.50 | 414.50 | 401.50 | 405.80 | 405.80 | 2,720 |
| Mar 18, 2025 | 417.50 | 419.00 | 412.50 | 415.17 | 415.17 | 2,393 |
| Mar 17, 2025 | 407.50 | 415.50 | 405.00 | 414.00 | 414.00 | 2,007 |
| Mar 14, 2025 | 396.00 | 407.00 | 396.00 | 399.34 | 399.34 | 835 |
| Mar 13, 2025 | 389.50 | 397.00 | 389.50 | 391.24 | 391.24 | 2,777 |
| Mar 12, 2025 | 388.00 | 395.75 | 388.00 | 390.00 | 390.00 | 2,247 |
| Mar 11, 2025 | 394.00 | 398.50 | 386.50 | 392.22 | 392.22 | 1,946 |
| Mar 10, 2025 | 405.50 | 406.50 | 393.50 | 394.50 | 394.50 | 1,234 |
| Mar 7, 2025 | 403.50 | 413.00 | 403.50 | 411.00 | 411.00 | 1,315 |
| Mar 6, 2025 | 415.00 | 416.00 | 409.50 | 413.10 | 413.10 | 1,921 |
| Mar 5, 2025 | 416.75 | 423.00 | 415.00 | 418.36 | 418.36 | 1,462 |
| Mar 4, 2025 | 426.00 | 426.00 | 406.00 | 413.16 | 413.16 | 1,363 |
| Mar 3, 2025 | 439.00 | 439.50 | 429.50 | 429.50 | 429.50 | 164 |
| Feb 28, 2025 | 441.00 | 446.00 | 441.00 | 445.00 | 445.00 | 1,752 |
| Feb 27, 2025 | 435.00 | 443.00 | 435.00 | 438.52 | 438.52 | 1,169 |
| Feb 26, 2025 | 440.50 | 441.00 | 435.00 | 437.23 | 437.23 | 1,190 |
| Feb 25, 2025 | 453.50 | 453.50 | 434.00 | 442.00 | 442.00 | 1,700 |
| Feb 24, 2025 | 459.00 | 460.50 | 450.50 | 456.26 | 456.26 | 948 |
| Feb 21, 2025 | 458.00 | 459.50 | 458.00 | 459.50 | 459.50 | 115 |
| Feb 20, 2025 | 461.50 | 463.50 | 459.00 | 463.34 | 463.34 | 1,015 |
| Feb 19, 2025 | 475.00 | 476.00 | 461.50 | 465.74 | 465.74 | 4,598 |
| Feb 18, 2025 | 475.50 | 476.75 | 468.00 | 473.09 | 473.09 | 1,485 |
| Feb 17, 2025 | 476.50 | 476.50 | 468.50 | 469.50 | 469.50 | 505 |
| Feb 14, 2025 | 474.00 | 480.00 | 474.00 | 476.58 | 476.58 | 1,105 |
| Feb 13, 2025 | 465.00 | 471.00 | 465.00 | 468.18 | 468.18 | 461 |
| Feb 12, 2025 | 472.00 | 472.00 | 457.00 | 459.98 | 459.98 | 3,065 |
| Feb 11, 2025 | 473.00 | 474.00 | 471.50 | 474.00 | 474.00 | 88 |
| Feb 10, 2025 | 470.00 | 474.00 | 467.00 | 471.24 | 471.24 | 688 |
| Feb 7, 2025 | 478.50 | 478.50 | 465.00 | 465.00 | 465.00 | 596 |
| Feb 6, 2025 | 480.50 | 485.00 | 480.50 | 481.47 | 481.47 | 587 |
| Feb 5, 2025 | 462.00 | 475.00 | 460.50 | 463.51 | 463.51 | 3,899 |
| Feb 4, 2025 | 460.50 | 472.50 | 460.50 | 469.07 | 469.07 | 1,320 |
| Feb 3, 2025 | 458.00 | 468.00 | 457.00 | 465.41 | 465.41 | 2,578 |
| Jan 31, 2025 | 467.00 | 471.00 | 463.00 | 464.00 | 464.00 | 527 |
| Jan 30, 2025 | 463.00 | 476.50 | 460.00 | 475.50 | 475.50 | 1,524 |
| Jan 29, 2025 | 445.00 | 457.50 | 445.00 | 449.50 | 449.50 | 1,301 |
| Jan 28, 2025 | 478.50 | 478.50 | 443.00 | 453.21 | 453.21 | 10,196 |
| Jan 27, 2025 | 413.50 | 420.00 | 413.00 | 417.30 | 417.30 | 2,055 |
| Jan 24, 2025 | 424.00 | 425.50 | 416.50 | 421.64 | 421.64 | 695 |
| Jan 23, 2025 | 422.00 | 430.00 | 422.00 | 423.00 | 423.00 | 963 |
| Jan 22, 2025 | 432.50 | 434.00 | 416.50 | 419.78 | 419.78 | 1,687 |
| Jan 21, 2025 | 441.50 | 451.00 | 441.50 | 449.50 | 449.50 | 1,645 |
| Jan 20, 2025 | 441.00 | 449.00 | 439.50 | 446.00 | 446.00 | 1,363 |
| Jan 17, 2025 | 445.00 | 451.00 | 444.50 | 445.50 | 445.50 | 54,112 |
| Jan 16, 2025 | 439.00 | 447.50 | 436.00 | 445.42 | 445.42 | 1,127 |
| Jan 15, 2025 | 447.50 | 451.50 | 438.00 | 440.00 | 440.00 | 1,721 |
| Jan 14, 2025 | 475.00 | 482.00 | 475.00 | 476.50 | 476.50 | 479 |
| Jan 13, 2025 | 484.00 | 484.00 | 477.50 | 481.00 | 481.00 | 185 |
| Jan 10, 2025 | 500.00 | 501.00 | 492.50 | 492.74 | 492.74 | 537 |
| Jan 9, 2025 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | 208 |
| Jan 8, 2025 | 497.00 | 503.00 | 491.00 | 501.79 | 501.79 | 70,570 |
| Jan 7, 2025 | 507.00 | 519.00 | 494.50 | 499.99 | 499.99 | 1,149 |
| Jan 6, 2025 | 504.29 | 504.29 | 504.29 | 504.29 | 504.29 | - |
| Jan 3, 2025 | 508.00 | 508.00 | 502.00 | 504.29 | 504.29 | 1,017 |
| Jan 2, 2025 | 497.00 | 511.00 | 497.00 | 508.74 | 508.74 | 2,263 |
| Dec 31, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
| Dec 30, 2024 | 491.00 | 491.00 | 487.50 | 489.00 | 489.00 | 1,011 |
| Dec 27, 2024 | 476.00 | 490.00 | 476.00 | 480.73 | 480.73 | 1,682 |
| Dec 24, 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | - |
| Dec 23, 2024 | 464.00 | 474.50 | 460.50 | 473.00 | 473.00 | 2,239 |
| Dec 20, 2024 | 453.50 | 468.00 | 451.50 | 466.50 | 466.50 | 2,789 |
| Dec 19, 2024 | 461.00 | 461.00 | 458.50 | 459.70 | 459.70 | 1,586 |
| Dec 18, 2024 | 456.50 | 468.50 | 456.50 | 461.69 | 461.69 | 2,255 |
| Dec 17, 2024 | 477.50 | 477.50 | 456.00 | 456.00 | 456.00 | 1,825 |
| Dec 16, 2024 | 469.50 | 474.00 | 456.00 | 467.38 | 467.38 | 3,544 |
| Dec 13, 2024 | 464.00 | 470.00 | 464.00 | 467.41 | 467.41 | 2,077 |
| Dec 12, 2024 | 457.00 | 462.50 | 454.50 | 459.17 | 459.17 | 2,650 |
| Dec 11, 2024 | 448.00 | 459.50 | 448.00 | 459.00 | 459.00 | 798 |
| Dec 10, 2024 | 457.00 | 457.50 | 449.00 | 449.66 | 449.66 | 2,528 |
| Dec 9, 2024 | 462.50 | 466.00 | 460.50 | 460.50 | 460.50 | 266 |
| Dec 6, 2024 | 453.00 | 466.50 | 449.50 | 449.95 | 449.95 | 1,864 |
| Dec 5, 2024 | 463.50 | 465.00 | 453.50 | 464.57 | 464.57 | 4,397 |
| Dec 4, 2024 | 476.50 | 476.50 | 456.50 | 467.00 | 467.00 | 2,454 |
| Dec 3, 2024 | 484.00 | 486.00 | 475.00 | 475.00 | 475.00 | 3,254 |
| Dec 2, 2024 | 473.00 | 487.75 | 472.50 | 483.30 | 483.30 | 4,354 |
| Nov 29, 2024 | 469.50 | 480.00 | 468.00 | 471.13 | 471.13 | 3,344 |
| Nov 28, 2024 | 476.00 | 480.00 | 468.50 | 473.61 | 473.61 | 119,062 |
| Nov 27, 2024 | 462.00 | 471.50 | 459.00 | 467.00 | 467.00 | 1,435 |
| Nov 26, 2024 | 472.50 | 472.50 | 456.00 | 471.00 | 471.00 | 1,826 |
| Nov 25, 2024 | 465.50 | 467.00 | 456.00 | 463.51 | 463.51 | 3,655 |
| Nov 22, 2024 | 450.50 | 452.00 | 447.00 | 452.00 | 452.00 | 1,079 |
| Nov 21, 2024 | 441.50 | 446.00 | 441.50 | 446.00 | 446.00 | 788 |
| Nov 20, 2024 | 457.00 | 457.00 | 445.50 | 447.72 | 447.72 | 329 |
| Nov 19, 2024 | 447.50 | 455.00 | 441.50 | 449.50 | 449.50 | 431 |
| Nov 18, 2024 | 447.00 | 448.00 | 444.50 | 444.50 | 444.50 | 55 |
| Nov 15, 2024 | 466.50 | 468.00 | 456.00 | 456.00 | 456.00 | 1,641 |
| Nov 14, 2024 | 452.50 | 467.00 | 452.50 | 467.00 | 467.00 | 675 |
| Nov 13, 2024 | 458.50 | 460.00 | 449.50 | 452.00 | 452.00 | 1,255 |
| Nov 12, 2024 | 456.50 | 459.00 | 453.50 | 453.50 | 453.50 | 660 |
| Nov 11, 2024 | 456.50 | 469.00 | 455.50 | 465.50 | 465.50 | 572 |
| Nov 8, 2024 | 460.00 | 460.00 | 448.00 | 450.50 | 450.50 | 1,410 |
| Nov 7, 2024 | 449.50 | 452.00 | 448.00 | 450.50 | 450.50 | 169 |
| Nov 6, 2024 | 461.00 | 461.00 | 447.50 | 447.50 | 447.50 | 71 |
| Nov 5, 2024 | 448.00 | 450.50 | 448.00 | 449.00 | 449.00 | 338 |
| Nov 4, 2024 | 450.50 | 451.50 | 447.50 | 450.94 | 450.94 | 770 |
| Nov 1, 2024 | 451.50 | 451.50 | 448.50 | 450.35 | 450.35 | 261 |
| Oct 31, 2024 | 451.00 | 453.00 | 447.00 | 448.50 | 448.50 | 2,213 |
| Oct 30, 2024 | 462.00 | 462.00 | 449.50 | 459.43 | 459.43 | 1,846 |
| Oct 29, 2024 | 492.50 | 492.50 | 451.50 | 467.07 | 467.07 | 4,324 |
| Oct 28, 2024 | 478.50 | 495.00 | 478.50 | 494.50 | 494.50 | 1,093 |
| Oct 25, 2024 | 464.50 | 479.00 | 462.50 | 476.41 | 476.41 | 753 |
| Oct 24, 2024 | 470.50 | 478.00 | 458.50 | 477.50 | 477.50 | 1,734 |
| Oct 23, 2024 | 485.00 | 491.25 | 484.05 | 484.05 | 484.05 | 1,442 |
| Oct 22, 2024 | 496.00 | 496.00 | 485.50 | 493.09 | 493.09 | 2,374 |
| Oct 21, 2024 | 507.50 | 510.50 | 503.00 | 508.58 | 508.58 | 1,630 |
| Oct 18, 2024 | 500.00 | 508.00 | 500.00 | 504.18 | 504.18 | 302 |
| Oct 17, 2024 | 505.00 | 511.00 | 501.00 | 502.68 | 502.68 | 3,507 |
| Oct 16, 2024 | 496.50 | 506.00 | 496.50 | 501.93 | 501.93 | 930 |
| Oct 15, 2024 | 499.00 | 507.00 | 496.00 | 501.73 | 501.73 | 1,929 |
| Oct 14, 2024 | 497.00 | 499.50 | 495.00 | 498.50 | 498.50 | 236 |
| Oct 11, 2024 | 498.00 | 504.00 | 497.00 | 503.00 | 503.00 | 91 |
| Oct 10, 2024 | 503.00 | 503.00 | 489.50 | 498.02 | 498.02 | 306 |
| Oct 9, 2024 | 489.50 | 508.00 | 486.50 | 502.82 | 502.82 | 1,602 |
| Oct 8, 2024 | 480.00 | 483.00 | 478.00 | 478.00 | 478.00 | 2,020 |
| Oct 7, 2024 | 485.50 | 487.50 | 483.50 | 484.00 | 484.00 | 1,315 |
| Oct 4, 2024 | 498.00 | 498.00 | 486.00 | 489.00 | 489.00 | 1,653 |
| Oct 3, 2024 | 499.50 | 499.50 | 498.00 | 498.50 | 498.50 | 465 |
| Oct 2, 2024 | 498.00 | 502.00 | 496.00 | 502.00 | 502.00 | 252 |
| Oct 1, 2024 | 504.00 | 511.00 | 501.00 | 502.00 | 502.00 | 408 |
| Sep 30, 2024 | 504.00 | 508.00 | 502.00 | 508.00 | 508.00 | 76 |
| Sep 27, 2024 | 505.00 | 509.00 | 505.00 | 509.00 | 509.00 | 122,383 |
| Sep 26, 2024 | 513.00 | 516.00 | 509.00 | 510.68 | 510.68 | 309 |
| Sep 25, 2024 | 505.00 | 511.00 | 504.00 | 505.00 | 505.00 | 341 |
| Sep 24, 2024 | 506.00 | 506.00 | 499.50 | 500.00 | 500.00 | 528 |
| Sep 23, 2024 | 520.00 | 524.00 | 511.00 | 515.18 | 515.18 | 316 |
| Sep 20, 2024 | 505.00 | 512.00 | 505.00 | 509.34 | 509.34 | 852 |
| Sep 19, 2024 | 498.50 | 504.00 | 498.50 | 500.16 | 500.16 | 679 |
| Sep 18, 2024 | 498.00 | 498.00 | 492.00 | 493.33 | 493.33 | 3,423 |
| Sep 17, 2024 | 508.00 | 510.00 | 507.00 | 509.00 | 509.00 | 744 |
| Sep 16, 2024 | 503.00 | 507.00 | 501.00 | 504.96 | 504.96 | 181 |
| Sep 13, 2024 | 505.00 | 505.00 | 504.00 | 504.05 | 504.05 | 172 |
| Sep 12, 2024 | 500.00 | 502.00 | 493.00 | 495.50 | 495.50 | 1,355 |
| Sep 11, 2024 | 496.00 | 498.50 | 484.50 | 488.23 | 488.23 | 1,648 |
| Sep 10, 2024 | 490.00 | 499.00 | 490.00 | 491.94 | 491.94 | 4,984 |
| Sep 9, 2024 | 480.50 | 487.50 | 480.50 | 485.61 | 485.61 | 2,500 |
| Sep 6, 2024 | 479.50 | 485.00 | 473.00 | 481.01 | 481.01 | 2,694 |
| Sep 5, 2024 | 495.00 | 496.00 | 485.50 | 486.00 | 486.00 | 6,690 |
| Sep 4, 2024 | 498.00 | 506.00 | 498.00 | 500.70 | 500.70 | 3,190 |
| Sep 3, 2024 | 525.00 | 526.00 | 501.00 | 507.00 | 507.00 | 1,327 |
| Sep 2, 2024 | 520.00 | 525.00 | 520.00 | 522.57 | 522.57 | 442 |
| Aug 30, 2024 | 527.00 | 533.00 | 527.00 | 530.65 | 530.65 | 813 |
| Aug 29, 2024 | 530.00 | 535.00 | 528.00 | 528.00 | 528.00 | 1,552 |
| Aug 28, 2024 | 527.00 | 537.00 | 527.00 | 527.00 | 527.00 | 405 |
| Aug 27, 2024 | 527.00 | 531.00 | 526.65 | 528.21 | 528.21 | 1,572 |
| Aug 23, 2024 | 530.00 | 534.00 | 527.00 | 532.00 | 532.00 | 454 |
| Aug 22, 2024 | 529.00 | 534.00 | 528.77 | 528.77 | 528.77 | 358 |
| Aug 21, 2024 | 521.00 | 522.16 | 521.00 | 522.16 | 522.16 | 242 |
| Aug 20, 2024 | 520.00 | 523.18 | 514.00 | 523.18 | 523.18 | 879 |
| Aug 19, 2024 | 539.00 | 539.00 | 524.00 | 537.02 | 537.02 | 783 |
| Aug 16, 2024 | 522.00 | 533.00 | 521.00 | 529.07 | 529.07 | 1,092 |
| Aug 15, 2024 | 508.00 | 525.00 | 508.00 | 523.00 | 523.00 | 1,999 |
| Aug 14, 2024 | 505.00 | 510.00 | 502.00 | 507.20 | 507.20 | 1,446 |
| Aug 13, 2024 | 506.00 | 506.00 | 493.00 | 499.57 | 499.57 | 5,612 |
| Aug 12, 2024 | 519.00 | 519.00 | 504.00 | 513.75 | 513.75 | 2,000 |
| Aug 9, 2024 | 516.00 | 525.00 | 516.00 | 516.64 | 516.64 | 2,690 |
| Aug 8, 2024 | 508.00 | 515.00 | 503.00 | 508.02 | 508.02 | 2,125 |
| Aug 7, 2024 | 501.00 | 519.00 | 501.00 | 511.42 | 511.42 | 1,052 |
| Aug 6, 2024 | 489.50 | 496.50 | 481.50 | 496.50 | 496.50 | 548 |
| Aug 5, 2024 | 457.00 | 481.00 | 457.00 | 480.00 | 480.00 | 1,694 |
| Aug 2, 2024 | 498.00 | 505.00 | 492.00 | 496.25 | 496.25 | 1,143 |
| Aug 1, 2024 | 511.00 | 519.00 | 506.00 | 515.40 | 515.40 | 6,239 |
| Jul 31, 2024 | 512.00 | 512.00 | 508.00 | 510.36 | 510.36 | 933 |
| Jul 30, 2024 | 499.00 | 510.00 | 499.00 | 501.42 | 501.42 | 30,900 |
| Jul 29, 2024 | 509.00 | 514.00 | 498.50 | 501.00 | 501.00 | 131,695 |
| Jul 26, 2024 | 517.00 | 519.00 | 513.00 | 518.39 | 518.39 | 599 |
| Jul 25, 2024 | 513.00 | 517.00 | 507.00 | 515.11 | 515.11 | 9,725 |
| Jul 24, 2024 | 520.00 | 520.00 | 511.00 | 517.24 | 517.24 | 149,052 |
| Jul 23, 2024 | 526.00 | 528.00 | 516.00 | 519.03 | 519.03 | 23,909 |
| Jul 22, 2024 | 537.00 | 539.00 | 530.00 | 533.49 | 533.49 | 795 |
| Jul 19, 2024 | 544.00 | 545.00 | 533.00 | 540.36 | 540.36 | 6,101 |
| Jul 18, 2024 | 524.00 | 538.00 | 522.00 | 529.00 | 529.00 | 4,856 |
| Jul 17, 2024 | 514.00 | 528.00 | 514.00 | 521.79 | 521.79 | 850 |
| Jul 16, 2024 | 510.00 | 513.00 | 509.00 | 510.55 | 510.55 | 807 |
| Jul 15, 2024 | 518.00 | 518.00 | 502.00 | 508.97 | 508.97 | 1,290 |
| Jul 12, 2024 | 474.00 | 513.00 | 474.00 | 506.58 | 506.58 | 2,835 |
| Jul 11, 2024 | 411.50 | 416.00 | 406.00 | 414.20 | 414.20 | 1,147 |
| Jul 10, 2024 | 420.50 | 420.50 | 415.00 | 416.00 | 416.00 | 825 |
| Jul 9, 2024 | 423.00 | 425.50 | 415.00 | 415.50 | 415.50 | 476 |
| Jul 8, 2024 | 410.50 | 421.50 | 410.50 | 419.50 | 419.50 | 453 |
| Jul 5, 2024 | 404.50 | 410.00 | 403.50 | 406.50 | 406.50 | 392 |
| Jul 4, 2024 | 405.00 | 409.00 | 404.00 | 405.50 | 405.50 | 583 |
| Jul 3, 2024 | 410.50 | 411.00 | 405.00 | 406.50 | 406.50 | 251 |
| Jul 2, 2024 | 409.50 | 409.50 | 407.00 | 407.50 | 407.50 | 94 |
| Jul 1, 2024 | 414.00 | 418.50 | 414.00 | 418.50 | 418.50 | 182 |
| Jun 28, 2024 | 416.50 | 419.00 | 413.50 | 415.50 | 415.50 | 2,767 |
| Jun 27, 2024 | 421.50 | 420.50 | 415.00 | 415.50 | 415.50 | 1,252 |
| Jun 26, 2024 | 421.50 | 422.00 | 416.50 | 419.00 | 419.00 | 887 |
| Jun 25, 2024 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 204 |
| Jun 24, 2024 | 417.50 | 421.00 | 413.50 | 418.50 | 418.50 | 16,011 |
| Jun 21, 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
| Jun 20, 2024 | 426.00 | 433.00 | 419.00 | 423.50 | 423.50 | 27,546 |
| Jun 19, 2024 | 429.00 | 430.00 | 427.00 | 429.00 | 429.00 | 275 |
| Jun 18, 2024 | 434.00 | 443.00 | 430.50 | 430.50 | 430.50 | 580 |
| Jun 17, 2024 | 433.00 | 436.50 | 428.50 | 428.50 | 428.50 | 335 |
| Jun 14, 2024 | 447.00 | 447.00 | 432.00 | 432.50 | 432.50 | 866 |
| Jun 13, 2024 | 459.00 | 459.00 | 441.50 | 443.90 | 443.90 | 2,259 |
| Jun 12, 2024 | 456.00 | 456.50 | 448.00 | 453.50 | 453.50 | 377 |
| Jun 11, 2024 | 447.00 | 453.00 | 446.00 | 453.00 | 453.00 | 4,723 |
| Jun 10, 2024 | 454.50 | 454.50 | 446.50 | 447.50 | 447.50 | 600 |
| Jun 7, 2024 | 449.00 | 453.50 | 449.00 | 453.00 | 453.00 | 427 |
| Jun 6, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
| Jun 5, 2024 | 437.50 | 442.00 | 436.50 | 442.00 | 442.00 | 276 |
| Jun 4, 2024 | 438.50 | 438.50 | 431.00 | 436.00 | 436.00 | 536 |
| Jun 3, 2024 | 442.00 | 444.50 | 434.50 | 436.50 | 436.50 | 528 |
| May 31, 2024 | 435.50 | 439.50 | 431.00 | 431.00 | 431.00 | 219 |
| May 30, 2024 | 420.00 | 432.00 | 419.00 | 430.50 | 430.50 | 478 |
| May 29, 2024 | 411.00 | 430.00 | 411.00 | 420.50 | 420.50 | 1,311 |
| May 28, 2024 | 388.50 | 391.50 | 388.50 | 391.50 | 391.50 | 92 |
| May 24, 2024 | 397.50 | 402.00 | 397.50 | 399.50 | 399.50 | 789 |
| May 23, 2024 | 398.00 | 410.50 | 398.00 | 402.50 | 402.50 | 239 |
| May 22, 2024 | 407.00 | 407.00 | 403.50 | 406.50 | 406.50 | 291 |
| May 21, 2024 | 406.00 | 407.50 | 402.00 | 405.50 | 405.50 | 492 |
| May 20, 2024 | 394.00 | 406.50 | 394.00 | 404.50 | 404.50 | 1,010 |
| May 17, 2024 | 391.00 | 395.50 | 391.00 | 392.50 | 392.50 | 166 |
| May 16, 2024 | 392.00 | 396.50 | 391.50 | 395.00 | 395.00 | 1,936 |
| May 15, 2024 | 389.50 | 393.50 | 384.00 | 393.50 | 393.50 | 787 |
| May 14, 2024 | 386.00 | 391.00 | 386.00 | 390.00 | 390.00 | 396 |
| May 13, 2024 | 379.00 | 383.00 | 374.50 | 382.00 | 382.00 | 18,732 |
| May 10, 2024 | 383.00 | 384.00 | 373.75 | 381.25 | 381.25 | 1,190 |
| May 9, 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| May 8, 2024 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 209 |
| May 7, 2024 | 370.50 | 376.00 | 369.00 | 376.00 | 376.00 | 715 |
| May 3, 2024 | 385.50 | 378.50 | 373.00 | 374.50 | 374.50 | 806 |
| May 2, 2024 | 385.50 | 385.50 | 371.00 | 371.00 | 371.00 | 1,021 |
| May 1, 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| Apr 30, 2024 | 379.50 | 384.00 | 375.50 | 381.50 | 381.50 | 2,088 |
| Apr 29, 2024 | 373.50 | 379.00 | 365.50 | 376.50 | 376.50 | 1,834 |
| Apr 26, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 25, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 24, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 23, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 22, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 19, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 18, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 17, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 16, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 15, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 12, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 11, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 10, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 9, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 8, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 5, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Apr 4, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
Related Tickers
RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
CLDIX Calvert Core Bond I
15.91
0.00%
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
CNFRX Columbia Bond Inst2
29.97
+0.13%
CNDAX Columbia Bond A
30.05
+0.13%
UMMDX Columbia Bond Fund - S
30.05
+0.13%
UMMGX Columbia Bond Fund
30.05
+0.13%
CBFYX Columbia Bond Inst3
30.11
+0.13%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
CLDAX Calvert Core Bond A
15.89
+0.06%
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
GILDX Guggenheim Limited Duration A
24.59
-0.04%
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
GILPX Guggenheim Limited Duration P
24.57
-0.08%
ARINX Archer Income
18.14
-0.11%
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
CSDAX Calvert Short Duration Income A
15.73
-0.13%
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
BIVSX Invenomic Super Institutional
17.73
-0.34%
BIVIX Invenomic Institutional
17.47
-0.40%
BIVRX Invenomic Investor
17.11
-0.41%
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
MIFIX Miller Intermediate Bond I
16.07
-0.62%
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
GHVIX GMO High Yield VI
16.56
-1.19%
GMOZX GMO High Yield I
16.52
-1.20%
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
NCOIX Nuveen High Yield Income I
17.25
-1.20%