Stuttgart - Delayed Quote EUR
Adaptive Biotechnologies Corporation (1HM.SG)
3.8790
+0.2290
+(6.27%)
As of July 23 at 10:00:00 PM GMT+2. Market Open.
Currency in EUR 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 8.7280 | 9.1520 | 8.7280 | 9.0900 | 9.0900 | - |
Jun 6, 2025 | 8.5720 | 8.5720 | 8.5720 | 8.5720 | 8.5720 | - |
Jun 5, 2025 | 8.5960 | 8.5960 | 8.5720 | 8.5720 | 8.5720 | - |
Jun 4, 2025 | 8.6360 | 8.6360 | 8.6360 | 8.6360 | 8.6360 | - |
Jun 3, 2025 | 8.1460 | 8.1460 | 8.1460 | 8.1460 | 8.1460 | - |
Jun 2, 2025 | 8.1260 | 8.2620 | 8.1260 | 8.2620 | 8.2620 | - |
May 30, 2025 | 8.0460 | 8.0460 | 8.0460 | 8.0460 | 8.0460 | - |
May 29, 2025 | 8.1260 | 8.1260 | 8.1120 | 8.1260 | 8.1260 | - |
May 28, 2025 | 7.8940 | 8.0760 | 7.8940 | 8.0640 | 8.0640 | 38 |
May 27, 2025 | 7.8800 | 7.9100 | 7.8800 | 7.9100 | 7.9100 | - |
May 26, 2025 | 7.8620 | 7.8880 | 7.8620 | 7.8880 | 7.8880 | - |
May 23, 2025 | 7.6720 | 7.7520 | 7.6720 | 7.7520 | 7.7520 | - |
May 22, 2025 | 7.9220 | 7.9220 | 7.7780 | 7.7780 | 7.7780 | - |
May 21, 2025 | 8.0600 | 8.0600 | 7.8700 | 7.8700 | 7.8700 | - |
May 20, 2025 | 7.9500 | 8.1580 | 7.9500 | 8.1580 | 8.1580 | - |
May 19, 2025 | 7.8020 | 8.0340 | 7.8020 | 8.0340 | 8.0340 | - |
May 16, 2025 | 7.8200 | 8.0820 | 7.8200 | 8.0820 | 8.0820 | - |
May 15, 2025 | 7.9140 | 7.9140 | 7.9000 | 7.9000 | 7.9000 | - |
May 14, 2025 | 8.1380 | 8.1380 | 8.0500 | 8.0500 | 8.0500 | - |
May 13, 2025 | 8.3440 | 8.3440 | 8.2420 | 8.2420 | 8.2420 | - |
May 12, 2025 | 8.1840 | 8.5660 | 8.1840 | 8.4960 | 8.4960 | - |
May 9, 2025 | 8.1000 | 8.1000 | 8.0380 | 8.0380 | 8.0380 | - |
May 8, 2025 | 7.7600 | 8.2940 | 7.7600 | 8.2940 | 8.2940 | - |
May 7, 2025 | 7.6920 | 7.6940 | 7.6920 | 7.6940 | 7.6940 | - |
May 6, 2025 | 8.6660 | 8.7100 | 7.9500 | 7.9500 | 7.9500 | - |
May 5, 2025 | 8.4180 | 8.4180 | 8.4180 | 8.4180 | 8.4180 | - |
May 2, 2025 | 6.8060 | 6.8060 | 6.8060 | 6.8060 | 6.8060 | - |
Apr 30, 2025 | 6.5440 | 6.5440 | 6.4180 | 6.4360 | 6.4360 | - |
Apr 29, 2025 | 6.6940 | 6.7200 | 6.5660 | 6.5660 | 6.5660 | - |
Apr 28, 2025 | 6.7420 | 6.7420 | 6.7420 | 6.7420 | 6.7420 | - |
Apr 25, 2025 | 6.8320 | 6.8940 | 6.8320 | 6.8620 | 6.8620 | - |
Apr 24, 2025 | 6.3520 | 6.8580 | 6.3520 | 6.8580 | 6.8580 | - |
Apr 23, 2025 | 6.2620 | 6.6160 | 6.2620 | 6.5360 | 6.5360 | - |
Apr 22, 2025 | 5.8640 | 6.2040 | 5.8640 | 6.2040 | 6.2040 | - |
Apr 17, 2025 | 6.5740 | 6.5740 | 6.4940 | 6.4940 | 6.4940 | - |
Apr 16, 2025 | 6.5740 | 6.5740 | 6.3940 | 6.3940 | 6.3940 | - |
Apr 15, 2025 | 6.7560 | 6.8020 | 6.7560 | 6.8020 | 6.8020 | - |
Apr 14, 2025 | 6.9020 | 6.9380 | 6.9020 | 6.9380 | 6.9380 | - |
Apr 11, 2025 | 6.8680 | 6.9980 | 6.5040 | 6.9980 | 6.9980 | - |
Apr 10, 2025 | 7.4320 | 7.4320 | 7.4320 | 7.4320 | 7.4320 | - |
Apr 9, 2025 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | - |
Apr 8, 2025 | 7.0940 | 7.0940 | 6.8840 | 6.8860 | 6.8860 | - |
Apr 7, 2025 | 6.5120 | 6.5120 | 6.5120 | 6.5120 | 6.5120 | - |
Apr 4, 2025 | 6.5400 | 6.8360 | 6.4580 | 6.7900 | 6.7900 | - |
Apr 3, 2025 | 6.3920 | 6.8680 | 6.3920 | 6.6780 | 6.6780 | - |
Apr 2, 2025 | 6.8060 | 7.2880 | 6.8060 | 7.2740 | 7.2740 | - |
Apr 1, 2025 | 6.6860 | 6.8340 | 6.6080 | 6.7700 | 6.7700 | 180 |
Mar 31, 2025 | 6.8120 | 6.9840 | 6.7940 | 6.8760 | 6.8760 | 547 |
Mar 28, 2025 | 7.5080 | 7.5080 | 7.5080 | 7.5080 | 7.5080 | - |
Mar 27, 2025 | 7.5640 | 7.5640 | 7.5640 | 7.5640 | 7.5640 | - |
Mar 26, 2025 | 7.6520 | 7.6520 | 7.6520 | 7.6520 | 7.6520 | - |
Mar 25, 2025 | 7.8320 | 7.8320 | 7.8320 | 7.8320 | 7.8320 | - |
Mar 24, 2025 | 7.7640 | 7.7640 | 7.7640 | 7.7640 | 7.7640 | - |
Mar 21, 2025 | 7.0120 | 7.0120 | 7.0120 | 7.0120 | 7.0120 | - |
Mar 20, 2025 | 6.8920 | 6.8920 | 6.8920 | 6.8920 | 6.8920 | - |
Mar 19, 2025 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
Mar 18, 2025 | 6.7120 | 6.7120 | 6.7120 | 6.7120 | 6.7120 | - |
Mar 17, 2025 | 6.4580 | 6.4580 | 6.4580 | 6.4580 | 6.4580 | - |
Mar 14, 2025 | 6.6100 | 6.6100 | 6.5220 | 6.5220 | 6.5220 | - |
Mar 13, 2025 | 6.8380 | 6.8380 | 6.5760 | 6.6420 | 6.6420 | - |
Mar 12, 2025 | 6.7800 | 7.0800 | 6.7800 | 7.0420 | 7.0420 | - |
Mar 11, 2025 | 6.0420 | 6.7860 | 6.0100 | 6.7860 | 6.7860 | - |
Mar 10, 2025 | 6.6060 | 6.6060 | 5.9800 | 6.1140 | 6.1140 | - |
Mar 7, 2025 | 7.0480 | 7.0480 | 7.0480 | 7.0480 | 7.0480 | - |
Mar 6, 2025 | 7.2900 | 7.4020 | 7.0400 | 7.1120 | 7.1120 | - |
Mar 5, 2025 | 7.6820 | 7.6820 | 7.3200 | 7.3200 | 7.3200 | - |
Mar 4, 2025 | 7.6220 | 7.7440 | 7.5880 | 7.5880 | 7.5880 | - |
Mar 3, 2025 | 7.9020 | 7.9020 | 7.6820 | 7.6820 | 7.6820 | - |
Feb 28, 2025 | 7.6540 | 7.8000 | 7.6540 | 7.8000 | 7.8000 | 75 |
Feb 27, 2025 | 7.9640 | 7.9640 | 7.8460 | 7.8460 | 7.8460 | - |
Feb 26, 2025 | 7.9360 | 7.9360 | 7.7820 | 7.7820 | 7.7820 | - |
Feb 25, 2025 | 7.9080 | 7.9220 | 7.9080 | 7.9220 | 7.9220 | - |
Feb 24, 2025 | 7.7900 | 7.9840 | 7.7900 | 7.9840 | 7.9840 | - |
Feb 21, 2025 | 7.8180 | 7.8180 | 7.7820 | 7.7820 | 7.7820 | - |
Feb 20, 2025 | 7.8220 | 8.0300 | 7.8220 | 7.9840 | 7.9840 | - |
Feb 19, 2025 | 7.7820 | 8.1640 | 7.7820 | 7.9340 | 7.9340 | - |
Feb 18, 2025 | 7.8520 | 8.0260 | 7.7640 | 7.8340 | 7.8340 | - |
Feb 17, 2025 | 7.8660 | 7.8660 | 7.8540 | 7.8540 | 7.8540 | - |
Feb 14, 2025 | 8.0340 | 8.0340 | 8.0340 | 8.0340 | 8.0340 | - |
Feb 13, 2025 | 7.1380 | 8.0440 | 7.1380 | 8.0440 | 8.0440 | - |
Feb 12, 2025 | 7.4060 | 7.4060 | 7.2200 | 7.2200 | 7.2200 | - |
Feb 11, 2025 | 7.2680 | 7.4540 | 7.2680 | 7.4540 | 7.4540 | - |
Feb 10, 2025 | 7.5040 | 7.5040 | 7.3680 | 7.3680 | 7.3680 | - |
Feb 7, 2025 | 7.5920 | 7.6140 | 7.4060 | 7.6140 | 7.6140 | - |
Feb 6, 2025 | 7.6600 | 7.6980 | 7.5460 | 7.6000 | 7.6000 | - |
Feb 5, 2025 | 6.9660 | 7.7000 | 6.9660 | 7.7000 | 7.7000 | - |
Feb 4, 2025 | 7.2980 | 7.2980 | 7.0180 | 7.0180 | 7.0180 | - |
Feb 3, 2025 | 6.9940 | 7.5100 | 6.9940 | 7.4640 | 7.4640 | - |
Jan 31, 2025 | 7.4380 | 7.4380 | 7.3960 | 7.3960 | 7.3960 | - |
Jan 30, 2025 | 7.3780 | 7.5480 | 7.3780 | 7.5480 | 7.5480 | - |
Jan 29, 2025 | 7.4260 | 7.4260 | 7.3120 | 7.3120 | 7.3120 | - |
Jan 28, 2025 | 7.1760 | 7.5180 | 7.1760 | 7.5180 | 7.5180 | 150 |
Jan 27, 2025 | 7.3440 | 7.3440 | 7.2100 | 7.2100 | 7.2100 | - |
Jan 24, 2025 | 7.6340 | 7.6340 | 7.6020 | 7.6020 | 7.6020 | - |
Jan 23, 2025 | 7.5580 | 7.7740 | 7.5580 | 7.7740 | 7.7740 | - |
Jan 22, 2025 | 7.0080 | 7.6820 | 7.0080 | 7.5780 | 7.5780 | 150 |
Jan 21, 2025 | 6.5220 | 6.9800 | 6.5220 | 6.9460 | 6.9460 | - |
Jan 20, 2025 | 6.5060 | 6.5900 | 6.5060 | 6.5740 | 6.5740 | - |
Jan 17, 2025 | 6.6440 | 6.7280 | 6.6440 | 6.7280 | 6.7280 | - |
Jan 16, 2025 | 6.8580 | 6.8580 | 6.3080 | 6.6680 | 6.6680 | - |
Jan 15, 2025 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
Jan 14, 2025 | 6.2360 | 6.2360 | 5.8080 | 5.8080 | 5.8080 | - |
Jan 13, 2025 | 6.1380 | 6.2220 | 5.9860 | 6.2220 | 6.2220 | - |
Jan 10, 2025 | 6.3340 | 6.3340 | 6.2340 | 6.2340 | 6.2340 | - |
Jan 9, 2025 | 6.3860 | 6.3860 | 6.3860 | 6.3860 | 6.3860 | - |
Jan 8, 2025 | 6.7520 | 6.7520 | 6.7520 | 6.7520 | 6.7520 | - |
Jan 7, 2025 | 6.6340 | 6.6340 | 6.6340 | 6.6340 | 6.6340 | - |
Jan 6, 2025 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | - |
Jan 3, 2025 | 5.9340 | 5.9340 | 5.9340 | 5.9340 | 5.9340 | - |
Jan 2, 2025 | 5.7480 | 5.9200 | 5.7480 | 5.9200 | 5.9200 | - |
Dec 30, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Dec 27, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
Dec 23, 2024 | 6.1140 | 6.1140 | 5.9600 | 5.9600 | 5.9600 | 44 |
Dec 20, 2024 | 5.6280 | 5.6280 | 5.6280 | 5.6280 | 5.6280 | - |
Dec 19, 2024 | 5.6420 | 5.6420 | 5.6420 | 5.6420 | 5.6420 | - |
Dec 18, 2024 | 6.1340 | 6.1340 | 6.1340 | 6.1340 | 6.1340 | - |
Dec 17, 2024 | 6.3200 | 6.3200 | 6.1340 | 6.1340 | 6.1340 | - |
Dec 16, 2024 | 5.9160 | 6.3200 | 5.9160 | 6.3200 | 6.3200 | - |
Dec 13, 2024 | 5.7720 | 5.9680 | 5.7220 | 5.9680 | 5.9680 | - |
Dec 12, 2024 | 5.9500 | 5.9500 | 5.7960 | 5.7960 | 5.7960 | - |
Dec 11, 2024 | 6.2700 | 6.3160 | 6.0860 | 6.0860 | 6.0860 | - |
Dec 10, 2024 | 5.9820 | 6.5500 | 5.9820 | 6.2520 | 6.2520 | 350 |
Dec 9, 2024 | 5.8560 | 6.1840 | 5.8560 | 5.9100 | 5.9100 | - |
Dec 6, 2024 | 5.6220 | 5.7860 | 5.6220 | 5.7620 | 5.7620 | - |
Dec 5, 2024 | 5.7140 | 5.7540 | 5.6840 | 5.6840 | 5.6840 | - |
Dec 4, 2024 | 5.8680 | 6.0380 | 5.8460 | 5.8460 | 5.8460 | - |
Dec 3, 2024 | 6.0920 | 6.0920 | 5.9260 | 5.9620 | 5.9620 | - |
Dec 2, 2024 | 5.5380 | 6.1140 | 5.5380 | 6.1140 | 6.1140 | - |
Nov 29, 2024 | 5.4240 | 5.5520 | 5.4240 | 5.5520 | 5.5520 | - |
Nov 28, 2024 | 5.3680 | 5.4360 | 5.3680 | 5.4340 | 5.4340 | - |
Nov 27, 2024 | 5.3320 | 5.3560 | 5.2900 | 5.3560 | 5.3560 | - |
Nov 26, 2024 | 5.1880 | 5.5960 | 5.1880 | 5.4020 | 5.4020 | 1,000 |
Nov 25, 2024 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | - |
Nov 22, 2024 | 4.1170 | 4.3940 | 4.1170 | 4.3940 | 4.3940 | - |
Nov 21, 2024 | 4.1160 | 4.2040 | 4.0840 | 4.1690 | 4.1690 | - |
Nov 20, 2024 | 4.1770 | 4.2910 | 4.1770 | 4.1830 | 4.1830 | - |
Nov 19, 2024 | 4.3360 | 4.3360 | 4.1650 | 4.1650 | 4.1650 | - |
Nov 18, 2024 | 4.7300 | 4.7300 | 4.6310 | 4.6310 | 4.6310 | - |
Nov 15, 2024 | 5.1200 | 5.1200 | 4.8880 | 4.8880 | 4.8880 | - |
Nov 14, 2024 | 5.4320 | 5.4320 | 5.2540 | 5.2540 | 5.2540 | - |
Nov 13, 2024 | 5.4380 | 5.6220 | 5.4380 | 5.5440 | 5.5440 | - |
Nov 12, 2024 | 5.9740 | 5.9740 | 5.5660 | 5.5660 | 5.5660 | - |
Nov 11, 2024 | 5.4260 | 5.4260 | 5.4260 | 5.4260 | 5.4260 | - |
Nov 8, 2024 | 5.1420 | 5.4660 | 5.1420 | 5.4200 | 5.4200 | - |
Nov 7, 2024 | 5.2780 | 5.2900 | 5.1380 | 5.1380 | 5.1380 | - |
Nov 6, 2024 | 5.2200 | 5.2900 | 5.0660 | 5.2900 | 5.2900 | - |
Nov 5, 2024 | 4.7400 | 5.0520 | 4.7400 | 5.0520 | 5.0520 | - |
Nov 4, 2024 | 4.7740 | 4.8410 | 4.7360 | 4.7360 | 4.7360 | - |
Nov 1, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
Oct 31, 2024 | 4.5820 | 4.5820 | 4.5290 | 4.5290 | 4.5290 | - |
Oct 30, 2024 | 4.2780 | 4.5880 | 4.2780 | 4.5880 | 4.5880 | - |
Oct 29, 2024 | 4.2520 | 4.2690 | 4.2520 | 4.2680 | 4.2680 | - |
Oct 28, 2024 | 4.1010 | 4.2960 | 4.1010 | 4.2960 | 4.2960 | - |
Oct 25, 2024 | 4.1140 | 4.2390 | 4.1110 | 4.1110 | 4.1110 | - |
Oct 24, 2024 | 4.3160 | 4.3160 | 4.1460 | 4.1460 | 4.1460 | - |
Oct 23, 2024 | 4.2720 | 4.3370 | 4.2390 | 4.3370 | 4.3370 | - |
Oct 22, 2024 | 4.0930 | 4.3220 | 4.0930 | 4.3220 | 4.3220 | - |
Oct 21, 2024 | 4.2340 | 4.2490 | 4.1040 | 4.1040 | 4.1040 | - |
Oct 18, 2024 | 4.2030 | 4.2760 | 4.2030 | 4.2760 | 4.2760 | - |
Oct 17, 2024 | 4.3560 | 4.3560 | 4.2370 | 4.2370 | 4.2370 | - |
Oct 16, 2024 | 4.5020 | 4.5110 | 4.4260 | 4.4350 | 4.4350 | 34 |
Oct 15, 2024 | 4.4550 | 4.4550 | 4.4510 | 4.4510 | 4.4510 | - |
Oct 14, 2024 | 4.4530 | 4.5720 | 4.4530 | 4.5090 | 4.5090 | 500 |
Oct 11, 2024 | 4.4160 | 4.5360 | 4.3640 | 4.5110 | 4.5110 | - |
Oct 10, 2024 | 4.4690 | 4.4690 | 4.4090 | 4.4160 | 4.4160 | - |
Oct 9, 2024 | 4.6770 | 4.7160 | 4.5210 | 4.5210 | 4.5210 | - |
Oct 8, 2024 | 4.8100 | 4.8100 | 4.7400 | 4.7690 | 4.7690 | - |
Oct 7, 2024 | 4.9530 | 4.9530 | 4.8970 | 4.8970 | 4.8970 | - |
Oct 4, 2024 | 4.5200 | 4.8070 | 4.5200 | 4.8070 | 4.8070 | - |
Oct 3, 2024 | 4.5480 | 4.5610 | 4.5440 | 4.5610 | 4.5610 | - |
Oct 2, 2024 | 4.4080 | 4.5360 | 4.4080 | 4.5030 | 4.5030 | - |
Oct 1, 2024 | 4.3980 | 4.7210 | 4.3540 | 4.4500 | 4.4500 | 6,000 |
Sep 30, 2024 | 4.3980 | 4.7210 | 4.3540 | 4.5240 | 4.5240 | 70 |
Sep 27, 2024 | 4.3130 | 4.4810 | 4.3080 | 4.4810 | 4.4810 | - |
Sep 26, 2024 | 3.5820 | 3.5900 | 3.5820 | 3.5900 | 3.5900 | 170 |
Sep 25, 2024 | 3.6250 | 3.6250 | 3.5770 | 3.5770 | 3.5770 | - |
Sep 24, 2024 | 3.7790 | 3.7790 | 3.7140 | 3.7140 | 3.7140 | - |
Sep 23, 2024 | 4.1450 | 4.1450 | 3.8400 | 3.8400 | 3.8400 | - |
Sep 20, 2024 | 4.1900 | 4.1900 | 4.0870 | 4.1710 | 4.1710 | - |
Sep 19, 2024 | 4.1940 | 4.2700 | 4.1940 | 4.2690 | 4.2690 | - |
Sep 18, 2024 | 4.1100 | 4.1710 | 4.0600 | 4.1310 | 4.1310 | - |
Sep 17, 2024 | 4.0480 | 4.2210 | 4.0480 | 4.1250 | 4.1250 | - |
Sep 16, 2024 | 4.1110 | 4.1110 | 4.0160 | 4.0530 | 4.0530 | - |
Sep 13, 2024 | 3.8350 | 4.1470 | 3.8350 | 4.1300 | 4.1300 | - |
Sep 12, 2024 | 3.9290 | 3.9290 | 3.8280 | 3.8950 | 3.8950 | - |
Sep 11, 2024 | 3.7310 | 3.9170 | 3.7310 | 3.9170 | 3.9170 | - |
Sep 10, 2024 | 3.7680 | 3.8270 | 3.6920 | 3.8270 | 3.8270 | - |
Sep 9, 2024 | 3.7950 | 3.9740 | 3.7950 | 3.8050 | 3.8050 | - |
Sep 6, 2024 | 3.8410 | 3.8410 | 3.7930 | 3.8410 | 3.8410 | - |
Sep 5, 2024 | 3.8430 | 3.8970 | 3.8340 | 3.8800 | 3.8800 | - |
Sep 4, 2024 | 3.9700 | 3.9700 | 3.9110 | 3.9110 | 3.9110 | - |
Sep 3, 2024 | 4.1580 | 4.1580 | 4.0200 | 4.0200 | 4.0200 | - |
Sep 2, 2024 | 4.1700 | 4.1700 | 4.1680 | 4.1680 | 4.1680 | - |
Aug 30, 2024 | 4.1640 | 4.1640 | 4.1210 | 4.1210 | 4.1210 | - |
Aug 29, 2024 | 4.0130 | 4.2370 | 4.0130 | 4.1770 | 4.1770 | - |
Aug 28, 2024 | 4.1060 | 4.1350 | 4.0290 | 4.0290 | 4.0290 | - |
Aug 27, 2024 | 4.2520 | 4.2520 | 4.1260 | 4.1280 | 4.1280 | - |
Aug 26, 2024 | 4.2710 | 4.2710 | 4.2050 | 4.2690 | 4.2690 | - |
Aug 23, 2024 | 3.9080 | 4.3080 | 3.9080 | 4.3080 | 4.3080 | 93 |
Aug 22, 2024 | 4.0620 | 4.0620 | 3.9070 | 3.9070 | 3.9070 | - |
Aug 21, 2024 | 4.0750 | 4.2380 | 4.0750 | 4.2380 | 4.2380 | - |
Aug 20, 2024 | 4.2770 | 4.2890 | 4.1890 | 4.1890 | 4.1890 | - |
Aug 19, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
Aug 16, 2024 | 4.4490 | 4.4490 | 4.3320 | 4.3320 | 4.3320 | - |
Aug 15, 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
Aug 14, 2024 | 4.0890 | 4.0900 | 3.9010 | 3.9300 | 3.9300 | 15 |
Aug 13, 2024 | 3.8770 | 4.0810 | 3.8770 | 4.0810 | 4.0810 | - |
Aug 12, 2024 | 4.0230 | 4.0230 | 3.9330 | 3.9330 | 3.9330 | - |
Aug 9, 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
Aug 8, 2024 | 3.7570 | 3.8450 | 3.7570 | 3.8450 | 3.8450 | - |
Aug 7, 2024 | 4.2140 | 4.2140 | 3.8270 | 3.8270 | 3.8270 | - |
Aug 6, 2024 | 4.0070 | 4.3590 | 3.9890 | 4.3590 | 4.3590 | - |
Aug 5, 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
Aug 2, 2024 | 3.9720 | 4.0820 | 3.9020 | 4.0130 | 4.0130 | - |
Aug 1, 2024 | 4.1480 | 4.1480 | 3.9770 | 3.9770 | 3.9770 | - |
Jul 31, 2024 | 4.2230 | 4.3240 | 4.1910 | 4.2350 | 4.2350 | - |
Jul 30, 2024 | 4.0230 | 4.2430 | 4.0230 | 4.2430 | 4.2430 | - |
Jul 29, 2024 | 4.1340 | 4.1340 | 4.0300 | 4.0300 | 4.0300 | - |
Jul 26, 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
Jul 25, 2024 | 3.7710 | 4.0070 | 3.7710 | 4.0070 | 4.0070 | - |
Jul 24, 2024 | 3.7790 | 3.8890 | 3.7790 | 3.8890 | 3.8890 | - |
Jul 23, 2024 | 3.7490 | 3.9260 | 3.7490 | 3.8790 | 3.8790 | - |
Jul 22, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | 3.6500 | - |
Jul 19, 2024 | 3.8210 | 3.8210 | 3.7470 | 3.7670 | 3.7670 | - |
Jul 18, 2024 | 3.9360 | 3.9410 | 3.8720 | 3.9290 | 3.9290 | - |
Jul 17, 2024 | 4.0020 | 4.0020 | 3.9320 | 3.9400 | 3.9400 | - |
Jul 16, 2024 | 3.6550 | 4.1270 | 3.6550 | 4.1180 | 4.1180 | - |
Jul 15, 2024 | 3.6580 | 3.7250 | 3.6580 | 3.7250 | 3.7250 | - |
Jul 12, 2024 | 3.5760 | 3.7040 | 3.5760 | 3.5870 | 3.5870 | - |
Jul 11, 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
Jul 10, 2024 | 3.2200 | 3.2440 | 3.1910 | 3.2100 | 3.2100 | - |
Jul 9, 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
Jul 8, 2024 | 3.2050 | 3.3010 | 3.2050 | 3.3010 | 3.3010 | - |
Jul 5, 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
Jul 4, 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
Jul 3, 2024 | 3.0820 | 3.1000 | 3.0820 | 3.1000 | 3.1000 | - |
Jul 2, 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
Jul 1, 2024 | 3.3320 | 3.3320 | 3.3020 | 3.3280 | 3.3280 | - |
Jun 28, 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
Jun 27, 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
Jun 26, 2024 | 3.1290 | 3.1780 | 3.1290 | 3.1390 | 3.1390 | - |
Jun 25, 2024 | 3.0430 | 3.0790 | 3.0430 | 3.0780 | 3.0780 | - |
Jun 24, 2024 | 2.9770 | 3.0550 | 2.9770 | 3.0550 | 3.0550 | - |
Jun 21, 2024 | 2.9500 | 3.0160 | 2.9500 | 3.0070 | 3.0070 | - |
Jun 20, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
Jun 19, 2024 | 2.8320 | 2.8320 | 2.8130 | 2.8130 | 2.8130 | - |
Jun 18, 2024 | 2.8870 | 2.8870 | 2.8290 | 2.8290 | 2.8290 | - |
Jun 17, 2024 | 2.8800 | 2.8800 | 2.8320 | 2.8320 | 2.8320 | - |
Jun 14, 2024 | 2.9920 | 2.9920 | 2.9050 | 2.9050 | 2.9050 | - |
Jun 13, 2024 | 3.1210 | 3.1210 | 3.0590 | 3.0590 | 3.0590 | - |
Jun 12, 2024 | 3.1590 | 3.2880 | 3.1590 | 3.2880 | 3.2880 | - |
Jun 11, 2024 | 3.1730 | 3.1830 | 3.1590 | 3.1590 | 3.1590 | 800 |
Jun 10, 2024 | 3.2770 | 3.2770 | 3.1550 | 3.1550 | 3.1550 | - |
Related Tickers
GRHIX Goehring & Rozencwajg Resources Instl
15.01
+2.32%
WWWFX Kinetics Internet No Load
110.96
+2.23%
KINAX Kinetics Internet Adv A
99.88
+2.22%
KINCX Kinetics Internet Adv C
81.06
+2.22%
RYELX Rydex Electronics A
383.65
+1.91%
RYSIX Rydex Electronics Inv
423.78
+1.91%
RYSAX Rydex Electronics H
371.50
+1.91%
FSCOX Fidelity International Small Cap Opp
22.94
+1.77%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
22.43
+1.77%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
22.02
+1.76%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
22.83
+1.74%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
22.89
+1.73%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
20.83
+1.71%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.45%
BPTUX Baron Partners R6
199.52
+1.43%
BPTRX Baron Partners Retail
190.90
+1.43%
BPTIX Baron Partners Institutional
199.56
+1.43%
MISMX Matthews EM Sm Coms Instl
25.15
+1.41%
FSELX Fidelity Select Semiconductors
32.46
+1.31%
TARKX Tarkio
28.73
+1.30%
FELAX Fidelity Advisor Semiconductors A
83.83
+1.28%
FIKGX Fidelity Advisor Semiconductors Z
91.74
+1.28%
FELTX Fidelity Advisor Semiconductors M
77.66
+1.28%
FELIX Fidelity Advisor Semiconductors I
91.40
+1.27%
FELCX Fidelity Advisor Semiconductors C
65.34
+1.27%
FIQPX Fidelity Advisor Emerging Asia Z
55.48
+1.26%
FSEAX Fidelity Emerging Asia
54.72
+1.26%
FERCX Fidelity Advisor Emerging Asia C
44.41
+1.25%
FEATX Fidelity Advisor Emerging Asia M
50.08
+1.25%
FEAAX Fidelity Advisor Emerging Asia A
52.66
+1.25%
SSCDX Sit Small Cap Dividend Growth I
17.06
0.00%
FERIX Fidelity Advisor Emerging Asia I
55.39
+1.24%
PVIVX Paradigm Micro-Cap
48.37
+1.19%
FKRCX Franklin Gold and Precious Metals A
29.49
+1.13%
FGADX Franklin Gold and Precious Metals Adv
32.40
+1.12%
FRGOX Franklin Gold and Precious Metals C
25.35
+1.12%
USERX U.S. Global Investors Gold & Precious Metals Fund
18.13
+1.12%
TQSMX T. Rowe Price Integrated US SMCC Eq
22.69
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
67.22
+1.11%
TQSIX T. Rowe Price Integrated US SMCC Eq I
22.79
0.00%
FGPMX Franklin Gold and Precious Metals R6
32.94
+1.10%
BIVSX Invenomic Super Institutional
17.43
+1.10%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
53.24
+1.10%
FPBFX Fidelity Pacific Basin
35.09
+1.09%
FHKCX Fidelity China Region
43.08
+1.08%
FHKAX Fidelity Advisor China Region A
42.44
+1.07%
FGDKX Fidelity Growth Discovery K
63.57
0.00%
FIQFX Fidelity Advisor China Region Z
42.72
+1.06%
ROFIX Royce Small-Cap Opportunity Instl
15.19
+1.06%
AUUAX AB Select US Equity A
22.79
0.00%
FHKIX Fidelity Advisor China Region I
42.74
+1.06%
AUUYX AB Select US Equity Advisor
22.86
0.00%
AEMVX Acadian Emerging Markets Y
24.77
+1.06%
AEMZX Acadian Emerging Markets I
24.83
+1.06%
FHKTX Fidelity Advisor China Region M
42.05
+1.06%
AEMGX Acadian Emerging Markets Investor
24.86
+1.06%
FDSVX Fidelity Growth Discovery
63.39
0.00%
FCHKX Fidelity Advisor China Region C
40.36
+1.05%
TRLWX Nuveen Large Cap Value W
23.09
0.00%
FAEGX Fidelity Advisor Equity Growth M
19.30
0.00%
CMSCX Columbia Small Cap Growth Inst
28.00
+1.05%
CMSHX Columbia Small Cap Growth S
28.00
+1.05%
CSGYX Columbia Small Cap Growth Inst3
29.09
+1.04%
CCRIX Columbia Small Cap Growth Fund
24.26
+1.04%
CGOAX Columbia Small Cap Growth A
25.29
+1.04%
FZAFX Fidelity Advisor Equity Growth Z
24.38
0.00%
AUUIX AB Select US Equity I
22.47
0.00%
CGOCX Columbia Small Cap Growth C
17.67
+1.03%
CSCRX Columbia Small Cap Growth Inst2
28.58
+1.03%
WSMRX William Blair Small-Mid Cap Growth R6
25.65
0.00%
EQPGX Fidelity Advisor Equity Growth Fund
23.94
0.00%
TRCPX Nuveen Large Cap Value Premier
23.03
0.00%
TRLHX Nuveen Large Cap Value I
23.05
0.00%
TRLIX Nuveen Large Cap Value R6
23.07
0.00%
EICVX EIC Value A
18.23
0.00%
YFSNX AMG Yacktman Global N
16.22
+1.00%
YFSIX AMG Yacktman Global I
16.27
+0.99%
RYAVX Rydex S&P MidCap 400 Pure Value H
71.34
+0.99%
RYMVX Rydex S&P MidCap 400 Pure Value A
71.46
+0.99%
RYMMX Rydex S&P MidCap 400 Pure Value C
56.75
+0.98%
QILGX Federated Hermes MDT Large Cap Growth IS
38.38
0.00%
WWSAX TETON Westwood SmallCap Equity A
19.71
+0.97%
WWSIX TETON Westwood SmallCap Equity I
22.07
+0.96%
DGIFX Disciplined Growth Investors
24.18
+0.96%
WESCX TETON Westwood SmallCap Equity AAA
21.07
+0.96%
QALGX Federated Hermes MDT Large Cap Growth A
34.84
0.00%
SNWIX Easterly Snow Small Cap Value I
60.18
+0.96%
SNWRX Easterly Snow Capital Small Cap Value Fund
60.18
+0.96%
DHSIX Diamond Hill Small Cap Fund
23.24
+0.96%
WWSCX TETON Westwood SmallCap Equity C
15.89
+0.95%
DHSYX Diamond Hill Small Cap Fund
23.33
+0.95%
WBVRX William Blair Small Cap Value R6
27.68
+0.95%
WBVNX William Blair Small Cap Value N
27.70
+0.95%
QCLGX Federated Hermes MDT Large Cap Growth C
25.69
0.00%
SNWAX Easterly Snow Small Cap Value A
58.22
+0.94%
PCAFX Prospector Capital Appreciation
22.74
0.00%
RYBIX Rydex Basic Materials Inv
80.46
+0.93%
JUESX JPMorgan US Equity I
25.13
0.00%
JMUEX JPMorgan US Equity L
25.21
0.00%
PJEQX PGIM US Real Estate R6
15.56
0.00%